Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.362 6.407 6.204 6.391 7,450,549 +0.05(+0.79%)
Jul 28, 2006 6.216 6.362 6.188 6.340 4,433,564 +0.18(+2.98%)
Jul 27, 2006 6.347 6.360 6.132 6.157 5,604,754 -0.15(-2.36%)
Jul 26, 2006 6.374 6.468 6.218 6.306 10,739,128 -0.06(-0.99%)
Jul 25, 2006 6.283 6.383 6.191 6.369 8,723,926 +0.13(+2.04%)
Jul 24, 2006 5.970 6.281 5.979 6.241 8,369,686 +0.27(+4.54%)
Jul 21, 2006 6.098 6.130 5.961 5.970 8,268,696 -0.13(-2.09%)
Jul 20, 2006 6.188 6.249 6.092 6.098 11,580,024 -0.21(-3.28%)
Jul 19, 2006 6.001 6.324 5.970 6.304 10,291,479 +0.27(+4.43%)
Jul 18, 2006 6.193 6.274 5.961 6.037 8,528,213 -0.13(-2.13%)
Jul 17, 2006 6.303 6.339 6.089 6.168 12,609,953 -0.18(-2.89%)
Jul 14, 2006 6.292 6.355 6.270 6.351 9,759,421 +0.03(+0.40%)
Jul 13, 2006 6.401 6.459 6.263 6.326 13,390,062 -0.14(-2.14%)
Jul 12, 2006 6.513 6.644 6.347 6.464 33,259,426 -0.46(-6.67%)
Jul 11, 2006 6.881 6.973 6.773 6.926 5,329,079 +0.02(+0.26%)
Jul 10, 2006 6.955 7.050 6.840 6.908 3,695,980 -0.04(-0.57%)
Jul 07, 2006 7.107 7.111 6.912 6.947 4,378,383 -0.17(-2.40%)
Jul 06, 2006 7.133 7.287 7.082 7.118 4,440,761 -0.01(-0.13%)
Jul 05, 2006 7.357 7.357 7.097 7.127 4,238,808 -0.26(-3.46%)
Jul 03, 2006 7.280 7.386 7.251 7.382 2,026,251 +0.14(+1.99%)
Jun 30, 2006 7.287 7.300 7.190 7.239 5,711,427 +0.00(+0.05%)
Jun 29, 2006 6.838 7.235 6.802 7.235 8,736,461 +0.46(+6.85%)
Jun 28, 2006 6.852 6.886 6.750 6.771 6,145,351 -0.08(-1.18%)
Jun 27, 2006 7.061 7.104 6.825 6.852 6,197,716 -0.23(-3.20%)
Jun 26, 2006 7.014 7.091 6.971 7.079 2,839,795 +0.10(+1.47%)
Jun 23, 2006 6.908 7.091 6.840 6.976 3,399,020 +0.05(+0.67%)
Jun 22, 2006 6.935 7.030 6.863 6.930 4,539,586 -0.00(-0.05%)
Jun 21, 2006 6.843 7.041 6.764 6.933 4,747,990 +0.13(+1.87%)
Jun 20, 2006 6.874 6.940 6.762 6.806 3,580,613 -0.09(-1.35%)
Jun 19, 2006 7.070 7.086 6.881 6.899 6,521,977 -0.17(-2.39%)
Jun 16, 2006 7.028 7.109 7.007 7.068 7,792,805 +0.04(+0.56%)
Jun 15, 2006 6.795 7.041 6.755 7.028 7,481,251 +0.28(+4.18%)
Jun 14, 2006 6.558 6.811 6.495 6.746 11,319,900 +0.18(+2.76%)
Jun 13, 2006 6.759 6.800 6.489 6.565 17,336,864 -0.22(-3.23%)
Jun 12, 2006 7.253 7.253 6.762 6.784 11,065,883 -0.43(-5.95%)
Jun 09, 2006 7.097 7.264 6.922 7.213 9,172,510 +0.12(+1.67%)
Jun 08, 2006 7.213 7.292 6.838 7.095 15,085,300 -0.15(-2.03%)
Jun 07, 2006 7.267 7.405 7.233 7.242 7,797,831 -0.02(-0.25%)
Jun 06, 2006 7.632 7.636 7.235 7.260 11,280,743 -0.40(-5.27%)
Jun 05, 2006 7.968 7.984 7.625 7.664 6,448,750 -0.34(-4.26%)
Jun 02, 2006 7.995 8.051 7.862 8.006 3,841,220 +0.04(+0.54%)
Jun 01, 2006 7.654 7.963 7.643 7.963 5,224,031 +0.24(+3.07%)
May 31, 2006 7.641 7.844 7.636 7.725 3,035,291 +0.09(+1.18%)
May 30, 2006 7.716 7.795 7.634 7.636 2,685,832 -0.08(-1.05%)
May 26, 2006 7.804 7.871 7.636 7.716 3,109,942 -0.05(-0.62%)
May 25, 2006 7.803 7.875 7.648 7.765 3,293,104 +0.03(+0.44%)
May 24, 2006 7.725 7.792 7.582 7.731 5,133,706 +0.01(+0.07%)
May 23, 2006 7.765 7.876 7.663 7.725 5,566,337 +0.03(+0.42%)
May 22, 2006 7.729 7.824 7.618 7.693 5,417,719 -0.09(-1.13%)
May 19, 2006 7.693 7.930 7.663 7.781 7,349,664 +0.04(+0.56%)
May 18, 2006 7.849 7.905 7.681 7.738 4,953,004 -0.10(-1.28%)
May 17, 2006 8.040 8.052 7.801 7.839 6,654,794 -0.23(-2.81%)
May 16, 2006 8.088 8.126 7.970 8.065 5,948,352 -0.05(-0.62%)
May 15, 2006 8.309 8.367 8.087 8.115 4,828,987 -0.27(-3.28%)
May 12, 2006 8.554 8.554 8.352 8.390 3,577,401 -0.18(-2.10%)
May 11, 2006 8.687 8.719 8.503 8.570 2,979,430 -0.13(-1.51%)
May 10, 2006 8.803 8.861 8.669 8.701 3,542,407 -0.07(-0.84%)
May 09, 2006 8.741 8.827 8.687 8.775 3,387,543 +0.07(+0.80%)
May 08, 2006 8.485 8.771 8.405 8.705 4,652,805 +0.24(+2.78%)
May 05, 2006 8.453 8.491 8.349 8.469 3,119,499 +0.07(+0.83%)
May 04, 2006 8.282 8.446 8.282 8.399 3,360,298 +0.10(+1.26%)
May 03, 2006 8.306 8.329 8.191 8.295 3,746,364 +0.01(+0.15%)
May 02, 2006 8.210 8.399 8.187 8.282 3,401,664 +0.07(+0.90%)
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.