Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 4.498 4.519 4.470 4.480 10,889,202 -0.01(-0.17%)
Apr 28, 2006 4.504 4.517 4.456 4.487 7,549,761 +0.00(+0.00%)
Apr 27, 2006 4.406 4.493 4.406 4.487 11,792,912 +0.03(+0.71%)
Apr 26, 2006 4.511 4.522 4.439 4.455 14,225,907 -0.04(-0.93%)
Apr 25, 2006 4.529 4.542 4.480 4.497 11,193,782 -0.04(-0.82%)
Apr 24, 2006 4.552 4.553 4.523 4.534 13,033,119 -0.02(-0.39%)
Apr 21, 2006 4.556 4.559 4.525 4.552 10,517,140 +0.01(+0.23%)
Apr 20, 2006 4.499 4.551 4.498 4.542 8,486,301 +0.04(+0.86%)
Apr 19, 2006 4.485 4.519 4.471 4.503 11,261,264 +0.02(+0.45%)
Apr 18, 2006 4.482 4.504 4.468 4.482 19,589,804 -0.00(-0.07%)
Apr 17, 2006 4.564 4.565 4.455 4.486 19,007,088 -0.08(-1.79%)
Apr 13, 2006 4.526 4.589 4.527 4.567 15,408,663 +0.04(+0.91%)
Apr 12, 2006 4.523 4.539 4.498 4.526 13,602,155 +0.00(+0.07%)
Apr 11, 2006 4.581 4.602 4.513 4.523 11,435,440 -0.03(-0.72%)
Apr 10, 2006 4.596 4.611 4.534 4.556 12,223,337 -0.03(-0.65%)
Apr 07, 2006 4.669 4.680 4.580 4.585 11,888,663 -0.07(-1.45%)
Apr 06, 2006 4.644 4.667 4.600 4.653 12,900,891 +0.02(+0.34%)
Apr 05, 2006 4.655 4.669 4.618 4.637 8,883,896 -0.03(-0.55%)
Apr 04, 2006 4.641 4.670 4.606 4.663 8,793,617 +0.01(+0.15%)
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.