Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.366 4.400 4.309 4.332 16,164,643 -0.05(-1.13%)
Jul 28, 2006 4.341 4.400 4.312 4.381 15,663,088 +0.05(+1.19%)
Jul 27, 2006 4.411 4.458 4.313 4.329 13,392,415 -0.06(-1.30%)
Jul 26, 2006 4.386 4.393 4.339 4.386 13,717,057 -0.02(-0.45%)
Jul 25, 2006 4.395 4.425 4.339 4.406 16,216,622 -0.02(-0.35%)
Jul 24, 2006 4.390 4.438 4.384 4.421 16,504,788 +0.03(+0.72%)
Jul 21, 2006 4.364 4.403 4.335 4.390 22,415,834 +0.03(+0.58%)
Jul 20, 2006 4.296 4.377 4.289 4.364 21,883,274 +0.04(+1.02%)
Jul 19, 2006 4.305 4.356 4.313 4.321 27,228,932 +0.02(+0.38%)
Jul 18, 2006 4.325 4.340 4.288 4.304 29,948,270 -0.02(-0.49%)
Jul 17, 2006 4.277 4.337 4.277 4.325 20,837,306 +0.02(+0.39%)
Jul 14, 2006 4.299 4.341 4.295 4.309 22,198,798 -0.01(-0.23%)
Jul 13, 2006 4.310 4.338 4.281 4.318 16,179,233 +0.01(+0.19%)
Jul 12, 2006 4.285 4.325 4.283 4.310 21,289,616 +0.00(+0.03%)
Jul 11, 2006 4.318 4.338 4.290 4.309 12,875,358 -0.02(-0.49%)
Jul 10, 2006 4.336 4.367 4.316 4.330 11,054,259 -0.01(-0.13%)
Jul 07, 2006 4.359 4.381 4.329 4.336 17,799,710 -0.04(-0.89%)
Jul 06, 2006 4.403 4.409 4.369 4.375 17,454,094 -0.01(-0.32%)
Jul 05, 2006 4.427 4.436 4.367 4.389 21,084,436 -0.07(-1.57%)
Jul 03, 2006 4.444 4.482 4.444 4.459 5,388,518 +0.02(+0.41%)
Jun 30, 2006 4.447 4.491 4.436 4.441 11,776,497 +0.00(+0.02%)
Jun 29, 2006 4.386 4.454 4.360 4.440 23,575,792 +0.07(+1.58%)
Jun 28, 2006 4.469 4.469 4.326 4.371 77,843,976 -0.21(-4.68%)
Jun 27, 2006 4.630 4.630 4.559 4.585 16,746,446 -0.03(-0.71%)
Jun 26, 2006 4.652 4.657 4.605 4.618 9,664,497 -0.01(-0.15%)
Jun 23, 2006 4.599 4.659 4.584 4.625 13,194,529 +0.03(+0.58%)
Jun 22, 2006 4.537 4.605 4.508 4.599 14,997,389 +0.06(+1.35%)
Jun 21, 2006 4.504 4.565 4.491 4.537 12,697,534 +0.03(+0.69%)
Jun 20, 2006 4.569 4.577 4.491 4.506 15,222,632 -0.05(-1.07%)
Jun 19, 2006 4.606 4.608 4.528 4.555 11,857,658 -0.00(-0.10%)
Jun 16, 2006 4.562 4.621 4.551 4.559 9,498,529 -0.02(-0.48%)
Jun 15, 2006 4.500 4.619 4.491 4.581 15,394,073 +0.08(+1.79%)
Jun 14, 2006 4.452 4.508 4.452 4.500 15,224,456 +0.04(+0.87%)
Jun 13, 2006 4.441 4.508 4.436 4.461 13,655,959 +0.01(+0.30%)
Jun 12, 2006 4.455 4.512 4.441 4.448 13,500,933 +0.00(+0.00%)
Jun 09, 2006 4.438 4.481 4.425 4.448 7,414,798 +0.03(+0.60%)
Jun 08, 2006 4.419 4.440 4.340 4.422 15,913,865 -0.00(-0.11%)
Jun 07, 2006 4.400 4.451 4.400 4.427 21,626,114 +0.03(+0.67%)
Jun 06, 2006 4.414 4.426 4.381 4.397 10,620,187 -0.00(-0.06%)
Jun 05, 2006 4.485 4.485 4.395 4.400 16,593,244 -0.08(-1.88%)
Jun 02, 2006 4.462 4.505 4.445 4.485 12,220,601 +0.02(+0.45%)
Jun 01, 2006 4.409 4.470 4.401 4.464 12,616,373 +0.06(+1.38%)
May 31, 2006 4.386 4.420 4.386 4.403 12,187,772 +0.02(+0.39%)
May 30, 2006 4.433 4.435 4.386 4.386 8,794,529 -0.06(-1.25%)
May 26, 2006 4.382 4.470 4.379 4.442 14,345,368 +0.07(+1.71%)
May 25, 2006 4.367 4.374 4.330 4.367 6,900,476 +0.02(+0.49%)
May 24, 2006 4.332 4.363 4.299 4.346 15,260,933 +0.01(+0.34%)
May 23, 2006 4.315 4.469 4.315 4.331 30,455,296 +0.06(+1.30%)
May 22, 2006 4.304 4.334 4.243 4.276 26,337,078 -0.04(-0.91%)
May 19, 2006 4.364 4.367 4.265 4.315 35,497,284 -0.06(-1.32%)
May 18, 2006 4.359 4.439 4.359 4.373 13,515,523 -0.03(-0.68%)
May 17, 2006 4.390 4.436 4.375 4.403 17,333,720 -0.02(-0.46%)
May 16, 2006 4.486 4.501 4.414 4.423 14,681,865 -0.05(-1.19%)
May 15, 2006 4.441 4.479 4.441 4.476 11,185,575 +0.01(+0.17%)
May 12, 2006 4.441 4.491 4.437 4.469 11,757,347 +0.01(+0.23%)
May 11, 2006 4.547 4.556 4.449 4.458 9,894,301 -0.06(-1.24%)
May 10, 2006 4.518 4.546 4.507 4.514 8,339,482 +0.01(+0.16%)
May 09, 2006 4.515 4.543 4.504 4.507 7,894,466 -0.00(-0.06%)
May 08, 2006 4.474 4.520 4.470 4.510 8,929,492 +0.04(+0.86%)
May 05, 2006 4.451 4.473 4.437 4.471 7,792,331 +0.03(+0.73%)
May 04, 2006 4.460 4.491 4.438 4.439 9,979,109 -0.01(-0.21%)
May 03, 2006 4.473 4.485 4.417 4.448 13,664,166 -0.02(-0.54%)
May 02, 2006 4.502 4.513 4.472 4.472 8,746,197 -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.