Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.986 2.986 2.929 2.956 8,389,976 -0.02(-0.77%)
Jul 28, 2006 2.889 3.026 2.884 2.979 10,546,879 +0.09(+3.12%)
Jul 27, 2006 2.757 3.064 2.750 2.889 22,501,806 +0.17(+6.25%)
Jul 26, 2006 2.736 2.743 2.701 2.719 23,380,160 +0.04(+1.33%)
Jul 25, 2006 2.713 2.763 2.656 2.683 106,634,800 -0.71(-20.96%)
Jul 24, 2006 3.296 3.407 3.197 3.394 24,843,278 +0.10(+3.08%)
Jul 21, 2006 3.324 3.344 3.281 3.293 8,185,918 -0.04(-1.28%)
Jul 20, 2006 3.387 3.444 3.327 3.336 7,718,626 -0.05(-1.44%)
Jul 19, 2006 3.327 3.390 3.273 3.384 12,169,639 +0.04(+1.24%)
Jul 18, 2006 3.397 3.410 3.257 3.343 16,231,326 -0.06(-1.72%)
Jul 17, 2006 3.429 3.511 3.351 3.401 6,464,660 -0.05(-1.57%)
Jul 14, 2006 3.543 3.561 3.413 3.456 8,566,306 -0.10(-2.85%)
Jul 13, 2006 3.480 3.621 3.471 3.557 9,000,887 +0.04(+1.26%)
Jul 12, 2006 3.623 3.627 3.499 3.513 6,599,193 -0.11(-2.92%)
Jul 11, 2006 3.747 3.776 3.553 3.619 19,477,352 -0.16(-4.23%)
Jul 10, 2006 3.823 3.827 3.739 3.779 3,127,655 -0.03(-0.75%)
Jul 07, 2006 3.796 3.846 3.714 3.807 5,060,013 +0.00(+0.11%)
Jul 06, 2006 3.796 3.839 3.779 3.803 3,276,601 -0.00(-0.07%)
Jul 05, 2006 3.854 3.870 3.776 3.806 4,793,782 -0.09(-2.20%)
Jul 03, 2006 3.909 3.937 3.864 3.891 2,731,358 +0.00(+0.11%)
Jun 30, 2006 3.893 3.931 3.786 3.887 7,086,785 +0.01(+0.18%)
Jun 29, 2006 3.800 3.894 3.799 3.880 5,513,200 +0.09(+2.26%)
Jun 28, 2006 3.874 3.876 3.753 3.794 5,619,291 -0.05(-1.30%)
Jun 27, 2006 3.966 3.974 3.839 3.844 5,217,016 -0.11(-2.85%)
Jun 26, 2006 3.924 4.007 3.924 3.957 4,005,399 +0.05(+1.32%)
Jun 23, 2006 3.930 3.960 3.893 3.906 3,780,055 -0.05(-1.19%)
Jun 22, 2006 4.007 4.070 3.896 3.953 10,064,859 +0.07(+1.84%)
Jun 21, 2006 3.889 3.897 3.791 3.881 10,173,597 +0.01(+0.33%)
Jun 20, 2006 3.949 3.963 3.827 3.869 16,476,669 -0.13(-3.34%)
Jun 19, 2006 3.906 4.024 3.866 4.002 8,582,910 +0.13(+3.30%)
Jun 16, 2006 3.951 3.960 3.847 3.874 8,563,226 -0.08(-2.09%)
Jun 15, 2006 4.003 4.063 3.881 3.957 8,721,839 -0.04(-1.04%)
Jun 14, 2006 3.957 4.029 3.907 3.999 6,213,633 +0.06(+1.63%)
Jun 13, 2006 3.843 4.000 3.843 3.934 10,832,493 +0.07(+1.70%)
Jun 12, 2006 3.919 3.936 3.810 3.869 7,515,003 -0.06(-1.63%)
Jun 09, 2006 3.976 3.979 3.871 3.933 8,462,419 -0.04(-0.90%)
Jun 08, 2006 3.739 3.986 3.686 3.969 16,981,488 +0.20(+5.23%)
Jun 07, 2006 3.841 3.890 3.751 3.771 9,676,646 -0.07(-1.82%)
Jun 06, 2006 3.913 3.913 3.800 3.841 8,615,642 -0.06(-1.43%)
Jun 05, 2006 3.967 4.039 3.857 3.897 6,418,201 -0.10(-2.40%)
Jun 02, 2006 4.069 4.109 3.971 3.993 3,878,713 -0.08(-1.96%)
Jun 01, 2006 3.946 4.073 3.946 4.073 4,203,164 +0.12(+2.96%)
May 31, 2006 3.954 4.053 3.926 3.956 8,330,720 +0.03(+0.69%)
May 30, 2006 4.097 4.141 3.929 3.929 5,426,841 -0.19(-4.61%)
May 26, 2006 4.114 4.157 4.061 4.119 3,797,121 +0.01(+0.28%)
May 25, 2006 3.993 4.107 3.990 4.107 5,468,708 +0.12(+2.90%)
May 24, 2006 3.971 4.029 3.831 3.991 7,156,050 +0.00(+0.04%)
May 23, 2006 4.034 4.131 3.959 3.990 6,095,459 -0.01(-0.25%)
May 22, 2006 3.963 4.030 3.914 4.000 7,256,290 +0.02(+0.47%)
May 19, 2006 3.950 4.059 3.949 3.981 5,384,162 +0.02(+0.58%)
May 18, 2006 4.006 4.101 3.956 3.959 4,592,035 -0.05(-1.35%)
May 17, 2006 4.101 4.116 4.009 4.013 6,196,028 -0.08(-1.99%)
May 16, 2006 4.071 4.194 4.059 4.094 6,390,474 +0.03(+0.74%)
May 15, 2006 4.193 4.239 4.004 4.064 7,120,994 -0.16(-3.85%)
May 12, 2006 4.250 4.250 4.146 4.227 6,465,220 -0.02(-0.57%)
May 11, 2006 4.403 4.431 4.216 4.251 10,652,747 -0.16(-3.72%)
May 10, 2006 4.390 4.474 4.336 4.416 6,365,694 +0.03(+0.62%)
May 09, 2006 4.459 4.597 4.371 4.389 15,789,584 +0.10(+2.40%)
May 08, 2006 4.327 4.347 4.271 4.286 4,588,444 -0.04(-0.99%)
May 05, 2006 4.277 4.347 4.269 4.329 4,868,955 +0.04(+1.03%)
May 04, 2006 4.230 4.293 4.223 4.284 3,287,766 +0.04(+0.94%)
May 03, 2006 4.320 4.321 4.230 4.244 8,360,995 -0.07(-1.62%)
May 02, 2006 4.229 4.340 4.216 4.314 9,424,611 +0.09(+2.03%)
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.