Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.100 6.150 6.060 6.124 97,600 +0.05(+0.89%)
Jul 28, 2006 6.060 6.090 5.980 6.070 126,000 -0.09(-1.46%)
Jul 27, 2006 6.270 6.290 6.070 6.160 134,100 -0.05(-0.81%)
Jul 26, 2006 6.270 6.310 6.130 6.210 135,200 -0.03(-0.48%)
Jul 25, 2006 6.180 6.250 6.114 6.240 179,700 +0.18(+2.97%)
Jul 24, 2006 5.960 6.100 5.960 6.060 67,100 +0.16(+2.71%)
Jul 21, 2006 5.950 5.950 5.850 5.900 260,400 -0.25(-4.07%)
Jul 20, 2006 6.290 6.300 6.130 6.150 105,000 -0.11(-1.68%)
Jul 19, 2006 5.940 6.300 5.940 6.255 149,900 +0.32(+5.31%)
Jul 18, 2006 6.000 6.000 5.920 5.940 110,600 -0.06(-1.00%)
Jul 17, 2006 6.010 6.100 5.990 6.000 149,300 -0.25(-4.00%)
Jul 14, 2006 6.390 6.400 6.220 6.250 179,100 -0.18(-2.80%)
Jul 13, 2006 6.580 6.600 6.430 6.430 92,400 -0.25(-3.74%)
Jul 12, 2006 6.760 6.800 6.660 6.680 72,400 -0.09(-1.33%)
Jul 11, 2006 6.710 6.820 6.620 6.770 91,400 +0.04(+0.59%)
Jul 10, 2006 6.750 6.800 6.660 6.730 56,200 -0.05(-0.74%)
Jul 07, 2006 6.730 6.830 6.710 6.780 46,600 -0.12(-1.74%)
Jul 06, 2006 6.840 6.920 6.810 6.900 159,000 +0.23(+3.45%)
Jul 05, 2006 6.740 6.740 6.553 6.670 176,500 -0.34(-4.85%)
Jul 03, 2006 6.830 7.040 6.830 7.010 135,700 +0.36(+5.41%)
Jun 30, 2006 6.620 6.680 6.560 6.650 59,200 +0.09(+1.37%)
Jun 29, 2006 6.340 6.610 6.300 6.560 86,800 +0.35(+5.64%)
Jun 28, 2006 6.260 6.270 6.150 6.210 62,600 -0.15(-2.36%)
Jun 27, 2006 6.420 6.440 6.300 6.360 43,500 -0.12(-1.85%)
Jun 26, 2006 6.430 6.490 6.400 6.480 47,300 +0.14(+2.21%)
Jun 23, 2006 6.320 6.380 6.300 6.340 69,900 -0.13(-2.01%)
Jun 22, 2006 6.430 6.490 6.430 6.470 60,500 +0.12(+1.89%)
Jun 21, 2006 6.320 6.382 6.280 6.350 61,900 -0.01(-0.16%)
Jun 20, 2006 6.300 6.420 6.300 6.360 43,400 +0.08(+1.27%)
Jun 19, 2006 6.330 6.330 6.220 6.280 62,100 +0.05(+0.80%)
Jun 16, 2006 6.370 6.380 6.230 6.230 77,000 -0.14(-2.20%)
Jun 15, 2006 6.290 6.417 6.260 6.370 130,200 +0.39(+6.52%)
Jun 14, 2006 6.000 6.090 5.960 5.980 116,000 +0.03(+0.50%)
Jun 13, 2006 6.130 6.150 5.940 5.950 286,900 -0.23(-3.72%)
Jun 12, 2006 6.410 6.420 6.150 6.180 241,800 -0.53(-7.90%)
Jun 09, 2006 6.710 6.780 6.590 6.710 252,400 +0.23(+3.55%)
Jun 08, 2006 6.560 6.590 6.130 6.480 349,700 -0.35(-5.12%)
Jun 07, 2006 6.910 6.970 6.770 6.830 116,000 -0.15(-2.15%)
Jun 06, 2006 7.120 7.130 6.850 6.980 211,100 -0.30(-4.12%)
Jun 05, 2006 7.570 7.570 7.280 7.280 146,500 -0.28(-3.70%)
Jun 02, 2006 7.600 7.620 7.470 7.560 288,100 +0.16(+2.16%)
Jun 01, 2006 6.890 7.450 6.850 7.400 495,500 +0.31(+4.37%)
May 31, 2006 7.060 7.100 6.990 7.090 177,600 +0.28(+4.11%)
May 30, 2006 6.950 6.950 6.760 6.810 136,800 -0.21(-2.99%)
May 26, 2006 6.880 7.090 6.870 7.020 169,300 +0.09(+1.30%)
May 25, 2006 6.710 7.040 6.690 6.930 186,400 +0.35(+5.32%)
May 24, 2006 6.740 6.760 6.520 6.580 189,000 -0.29(-4.22%)
May 23, 2006 6.930 6.980 6.810 6.870 346,500 +0.21(+3.15%)
May 22, 2006 6.710 6.760 6.470 6.660 545,600 -0.49(-6.85%)
May 19, 2006 7.080 7.170 7.000 7.150 307,500 +0.17(+2.44%)
May 18, 2006 6.970 7.060 6.900 6.980 427,800 -0.19(-2.65%)
May 17, 2006 7.450 7.460 7.110 7.170 374,700 -0.42(-5.53%)
May 16, 2006 7.470 7.725 7.410 7.590 643,200 +0.12(+1.61%)
May 15, 2006 7.770 7.780 7.310 7.470 975,800 -0.58(-7.20%)
May 12, 2006 8.170 8.220 8.000 8.050 1,065,000 -0.46(-5.41%)
May 11, 2006 8.630 8.710 8.340 8.510 2,292,000 +0.05(+0.59%)
May 10, 2006 8.300 8.650 8.300 8.460 856,600 -0.04(-0.47%)
May 09, 2006 8.350 8.650 8.300 8.500 2,282,100 -0.32(-3.63%)
May 08, 2006 8.540 9.250 8.510 8.820 4,707,200 +0.84(+10.53%)
May 05, 2006 7.750 8.040 7.750 7.980 1,092,300 +0.29(+3.77%)
May 04, 2006 7.440 7.770 7.400 7.690 232,800 +0.28(+3.78%)
May 03, 2006 7.480 7.490 7.350 7.410 77,500 -0.10(-1.33%)
May 02, 2006 7.280 7.700 7.270 7.510 140,900 +0.41(+5.77%)
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.