Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.368 4.403 4.312 4.334 16,154,898 -0.05(-1.13%)
Jul 28, 2006 4.344 4.403 4.315 4.384 15,653,646 +0.05(+1.19%)
Jul 27, 2006 4.414 4.461 4.316 4.332 13,384,341 -0.06(-1.30%)
Jul 26, 2006 4.389 4.396 4.342 4.389 13,708,788 -0.02(-0.45%)
Jul 25, 2006 4.397 4.428 4.342 4.409 16,206,846 -0.02(-0.35%)
Jul 24, 2006 4.393 4.441 4.386 4.424 16,494,838 +0.03(+0.72%)
Jul 21, 2006 4.367 4.405 4.338 4.392 22,402,322 +0.03(+0.58%)
Jul 20, 2006 4.298 4.380 4.291 4.367 21,870,082 +0.04(+1.02%)
Jul 19, 2006 4.307 4.358 4.315 4.323 27,212,518 +0.02(+0.38%)
Jul 18, 2006 4.328 4.343 4.290 4.307 29,930,216 -0.02(-0.49%)
Jul 17, 2006 4.279 4.340 4.279 4.328 20,824,744 +0.02(+0.39%)
Jul 14, 2006 4.301 4.344 4.297 4.311 22,185,416 -0.01(-0.23%)
Jul 13, 2006 4.313 4.340 4.283 4.321 16,169,480 +0.01(+0.19%)
Jul 12, 2006 4.288 4.328 4.285 4.313 21,276,782 +0.00(+0.03%)
Jul 11, 2006 4.320 4.341 4.292 4.312 12,867,596 -0.02(-0.49%)
Jul 10, 2006 4.339 4.370 4.318 4.333 11,047,595 -0.01(-0.13%)
Jul 07, 2006 4.362 4.384 4.331 4.339 17,788,980 -0.04(-0.89%)
Jul 06, 2006 4.405 4.412 4.372 4.377 17,443,572 -0.01(-0.32%)
Jul 05, 2006 4.430 4.438 4.370 4.392 21,071,724 -0.07(-1.57%)
Jul 03, 2006 4.447 4.485 4.447 4.462 5,385,270 +0.02(+0.41%)
Jun 30, 2006 4.449 4.494 4.439 4.444 11,769,398 +0.00(+0.02%)
Jun 29, 2006 4.389 4.457 4.363 4.443 23,561,580 +0.07(+1.58%)
Jun 28, 2006 4.471 4.471 4.329 4.374 77,797,056 -0.21(-4.68%)
Jun 27, 2006 4.633 4.633 4.561 4.588 16,736,350 -0.03(-0.71%)
Jun 26, 2006 4.655 4.660 4.607 4.621 9,658,671 -0.01(-0.15%)
Jun 23, 2006 4.601 4.662 4.587 4.628 13,186,574 +0.03(+0.58%)
Jun 22, 2006 4.540 4.608 4.511 4.601 14,988,348 +0.06(+1.35%)
Jun 21, 2006 4.507 4.567 4.493 4.540 12,689,879 +0.03(+0.69%)
Jun 20, 2006 4.572 4.579 4.493 4.509 15,213,455 -0.05(-1.07%)
Jun 19, 2006 4.608 4.611 4.531 4.557 11,850,510 -0.00(-0.10%)
Jun 16, 2006 4.565 4.624 4.554 4.562 9,492,802 -0.02(-0.48%)
Jun 15, 2006 4.503 4.622 4.493 4.584 15,384,792 +0.08(+1.79%)
Jun 14, 2006 4.455 4.510 4.455 4.503 15,215,278 +0.04(+0.87%)
Jun 13, 2006 4.444 4.511 4.438 4.464 13,647,726 +0.01(+0.30%)
Jun 12, 2006 4.458 4.515 4.444 4.451 13,492,794 +0.00(+0.00%)
Jun 09, 2006 4.441 4.483 4.427 4.451 7,410,328 +0.03(+0.60%)
Jun 08, 2006 4.422 4.443 4.342 4.425 15,904,272 -0.00(-0.11%)
Jun 07, 2006 4.403 4.454 4.402 4.430 21,613,078 +0.03(+0.67%)
Jun 06, 2006 4.416 4.429 4.384 4.400 10,613,784 -0.00(-0.06%)
Jun 05, 2006 4.487 4.488 4.397 4.403 16,583,241 -0.08(-1.88%)
Jun 02, 2006 4.465 4.508 4.448 4.487 12,213,234 +0.02(+0.45%)
Jun 01, 2006 4.412 4.473 4.404 4.467 12,608,767 +0.06(+1.38%)
May 31, 2006 4.389 4.422 4.389 4.406 12,180,425 +0.02(+0.39%)
May 30, 2006 4.436 4.438 4.388 4.389 8,789,227 -0.06(-1.25%)
May 26, 2006 4.385 4.473 4.381 4.444 14,336,720 +0.07(+1.71%)
May 25, 2006 4.370 4.377 4.332 4.370 6,896,317 +0.02(+0.49%)
May 24, 2006 4.334 4.365 4.302 4.348 15,251,733 +0.01(+0.34%)
May 23, 2006 4.318 4.471 4.318 4.334 30,436,936 +0.06(+1.30%)
May 22, 2006 4.307 4.337 4.246 4.278 26,321,200 -0.04(-0.91%)
May 19, 2006 4.367 4.370 4.267 4.318 35,475,888 -0.06(-1.32%)
May 18, 2006 4.362 4.442 4.362 4.375 13,507,376 -0.03(-0.69%)
May 17, 2006 4.392 4.438 4.377 4.405 17,323,270 -0.02(-0.46%)
May 16, 2006 4.488 4.504 4.417 4.426 14,673,015 -0.05(-1.19%)
May 15, 2006 4.444 4.482 4.444 4.479 11,178,832 +0.01(+0.17%)
May 12, 2006 4.444 4.494 4.440 4.471 11,750,259 +0.01(+0.23%)
May 11, 2006 4.550 4.559 4.452 4.461 9,888,336 -0.06(-1.24%)
May 10, 2006 4.521 4.549 4.510 4.517 8,334,454 +0.01(+0.16%)
May 09, 2006 4.518 4.545 4.506 4.510 7,889,707 -0.00(-0.06%)
May 08, 2006 4.477 4.523 4.472 4.512 8,924,109 +0.04(+0.86%)
May 05, 2006 4.454 4.476 4.440 4.474 7,787,634 +0.03(+0.73%)
May 04, 2006 4.463 4.493 4.441 4.442 9,973,093 -0.01(-0.21%)
May 03, 2006 4.476 4.488 4.419 4.451 13,655,929 -0.02(-0.54%)
May 02, 2006 4.504 4.516 4.475 4.475 8,740,924 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.