Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.910 8.990 8.870 8.910 102,600 +0.03(+0.34%)
Jun 29, 2006 8.790 9.000 8.730 8.880 326,100 +0.15(+1.72%)
Jun 28, 2006 8.650 8.750 8.640 8.730 150,600 +0.06(+0.69%)
Jun 27, 2006 8.780 8.820 8.650 8.670 99,700 -0.16(-1.81%)
Jun 26, 2006 8.860 8.870 8.680 8.830 224,900 -0.03(-0.34%)
Jun 23, 2006 8.830 8.910 8.780 8.860 121,500 +0.01(+0.11%)
Jun 22, 2006 8.950 8.950 8.780 8.850 179,800 -0.08(-0.90%)
Jun 21, 2006 8.800 8.980 8.800 8.930 363,400 +0.27(+3.12%)
Jun 20, 2006 8.600 8.770 8.560 8.660 524,300 +0.07(+0.81%)
Jun 19, 2006 8.800 8.880 8.570 8.590 601,400 -0.15(-1.72%)
Jun 16, 2006 8.890 8.890 8.710 8.740 307,900 +0.07(+0.81%)
Jun 15, 2006 8.490 8.740 8.460 8.670 278,400 +0.38(+4.58%)
Jun 14, 2006 8.240 8.350 8.150 8.290 372,800 +0.19(+2.35%)
Jun 13, 2006 8.400 8.400 8.090 8.100 571,400 -0.45(-5.26%)
Jun 12, 2006 8.720 8.890 8.550 8.550 312,200 -0.13(-1.50%)
Jun 09, 2006 8.720 8.780 8.650 8.680 206,800 -0.17(-1.92%)
Jun 08, 2006 8.900 8.950 8.670 8.850 546,300 -0.10(-1.12%)
Jun 07, 2006 9.040 9.150 8.950 8.950 473,800 +0.09(+1.02%)
Jun 06, 2006 8.850 9.050 8.830 8.860 707,000 +0.25(+2.90%)
Jun 05, 2006 8.820 8.840 8.600 8.610 211,100 -0.11(-1.26%)
Jun 02, 2006 8.680 8.780 8.670 8.720 211,800 +0.09(+1.04%)
Jun 01, 2006 8.500 8.640 8.440 8.630 760,200 -0.20(-2.27%)
May 31, 2006 8.770 8.920 8.730 8.830 474,200 +0.10(+1.15%)
May 30, 2006 8.970 8.970 8.720 8.730 316,900 -0.18(-2.02%)
May 26, 2006 8.910 8.960 8.840 8.910 198,700 +0.00(+0.00%)
May 25, 2006 8.590 8.940 8.590 8.910 419,000 +0.46(+5.44%)
May 24, 2006 8.500 8.560 8.290 8.450 541,000 -0.23(-2.65%)
May 23, 2006 8.640 8.760 8.600 8.680 705,200 +0.07(+0.81%)
May 22, 2006 8.750 8.850 8.500 8.610 543,700 -0.56(-6.11%)
May 19, 2006 9.160 9.200 8.950 9.170 456,000 +0.24(+2.69%)
May 18, 2006 8.930 8.970 8.870 8.930 617,700 -0.10(-1.11%)
May 17, 2006 9.190 9.250 8.990 9.030 514,300 -0.24(-2.59%)
May 16, 2006 9.180 9.280 9.160 9.270 351,900 +0.02(+0.22%)
May 15, 2006 9.320 9.450 9.170 9.250 688,100 -0.31(-3.24%)
May 12, 2006 9.560 9.650 9.420 9.560 556,800 +0.01(+0.10%)
May 11, 2006 9.820 9.850 9.540 9.550 734,200 -0.19(-1.95%)
May 10, 2006 9.750 9.910 9.700 9.740 1,406,100 -0.39(-3.85%)
May 09, 2006 10.33 10.40 10.07 10.13 959,100 -0.20(-1.94%)
May 08, 2006 9.650 10.70 9.650 10.33 3,133,600 +0.63(+6.49%)
May 05, 2006 9.680 9.790 9.680 9.700 266,500 +0.11(+1.15%)
May 04, 2006 9.510 9.650 9.500 9.590 245,400 +0.07(+0.74%)
May 03, 2006 9.650 9.680 9.430 9.520 513,600 +0.19(+2.04%)
May 02, 2006 8.900 9.430 8.900 9.330 944,200 +0.66(+7.61%)
May 01, 2006 8.720 8.800 8.600 8.670 200,700 -0.06(-0.69%)
Apr 28, 2006 8.400 8.750 8.350 8.730 565,100 +0.10(+1.16%)
Apr 27, 2006 8.520 9.500 8.510 8.630 240,900 -0.08(-0.92%)
Apr 26, 2006 8.590 8.720 8.450 8.710 132,100 +0.12(+1.40%)
Apr 25, 2006 8.600 8.630 8.520 8.590 171,400 +0.09(+1.06%)
Apr 24, 2006 8.650 8.660 8.500 8.500 225,800 -0.17(-1.96%)
Apr 21, 2006 8.710 8.790 8.670 8.670 150,900 -0.04(-0.46%)
Apr 20, 2006 8.730 8.790 8.600 8.710 197,400 -0.01(-0.11%)
Apr 19, 2006 8.930 8.930 8.610 8.720 340,800 -0.18(-2.02%)
Apr 18, 2006 8.780 8.920 8.730 8.900 335,500 +0.28(+3.25%)
Apr 17, 2006 8.520 8.620 8.450 8.620 355,500 +0.21(+2.50%)
Apr 13, 2006 8.400 8.500 8.380 8.410 63,600 +0.01(+0.12%)
Apr 12, 2006 8.370 8.440 8.300 8.400 145,900 -0.14(-1.64%)
Apr 11, 2006 8.620 8.690 8.500 8.540 96,100 -0.19(-2.18%)
Apr 10, 2006 8.620 8.750 8.620 8.730 192,600 +0.11(+1.28%)
Apr 07, 2006 8.650 8.680 8.550 8.620 122,100 +0.07(+0.82%)
Apr 06, 2006 8.630 8.630 8.450 8.550 68,300 -0.03(-0.35%)
Apr 05, 2006 8.480 8.680 8.480 8.580 157,300 +0.02(+0.23%)
Apr 04, 2006 8.490 8.590 8.400 8.560 254,600 -0.04(-0.47%)
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.