Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.340 4.360 4.210 4.330 152,700 -0.01(-0.23%)
Jul 28, 2006 4.320 4.360 4.230 4.340 229,400 +0.05(+1.17%)
Jul 27, 2006 4.490 4.530 4.280 4.290 185,400 -0.11(-2.50%)
Jul 26, 2006 4.350 4.400 4.300 4.400 149,500 +0.05(+1.15%)
Jul 25, 2006 4.410 4.410 4.280 4.350 270,200 -0.04(-0.91%)
Jul 24, 2006 4.270 4.400 4.240 4.390 230,600 +0.10(+2.33%)
Jul 21, 2006 4.390 4.400 4.210 4.290 168,400 +0.00(+0.00%)
Jul 20, 2006 4.500 4.500 4.290 4.290 94,300 -0.16(-3.60%)
Jul 19, 2006 4.350 4.500 4.310 4.450 221,300 +0.13(+3.01%)
Jul 18, 2006 4.490 4.580 4.310 4.320 216,900 -0.18(-4.00%)
Jul 17, 2006 4.750 4.874 4.490 4.500 256,700 -0.27(-5.66%)
Jul 14, 2006 4.800 4.800 4.700 4.770 274,000 +0.06(+1.27%)
Jul 13, 2006 4.880 4.880 4.600 4.710 506,500 -0.09(-1.87%)
Jul 12, 2006 4.700 5.050 4.600 4.800 1,582,700 +0.42(+9.59%)
Jul 11, 2006 4.390 4.430 4.270 4.380 241,400 +0.02(+0.46%)
Jul 10, 2006 4.450 4.450 4.260 4.360 204,400 -0.09(-2.02%)
Jul 07, 2006 4.560 4.580 4.450 4.450 159,200 -0.06(-1.33%)
Jul 06, 2006 4.580 4.750 4.490 4.510 245,000 -0.02(-0.44%)
Jul 05, 2006 4.680 4.760 4.410 4.530 334,300 -0.08(-1.74%)
Jul 03, 2006 4.490 4.700 4.440 4.610 289,800 +0.16(+3.60%)
Jun 30, 2006 4.560 4.650 4.380 4.450 184,000 -0.04(-0.89%)
Jun 29, 2006 4.300 4.520 4.250 4.490 374,300 +0.21(+4.91%)
Jun 28, 2006 4.300 4.460 4.250 4.280 566,000 -0.05(-1.15%)
Jun 27, 2006 4.290 4.350 4.262 4.330 243,100 +0.04(+0.93%)
Jun 26, 2006 4.200 4.340 4.200 4.290 191,300 +0.10(+2.39%)
Jun 23, 2006 4.300 4.450 4.190 4.190 235,600 -0.11(-2.56%)
Jun 22, 2006 4.400 4.430 4.210 4.300 171,200 -0.15(-3.37%)
Jun 21, 2006 4.060 4.450 4.060 4.450 436,100 +0.46(+11.53%)
Jun 20, 2006 4.100 4.130 3.960 3.990 253,400 -0.04(-0.99%)
Jun 19, 2006 4.110 4.220 3.910 4.030 355,500 -0.13(-3.12%)
Jun 16, 2006 4.450 4.520 4.110 4.160 378,300 -0.24(-5.45%)
Jun 15, 2006 4.110 4.450 4.110 4.400 656,100 +0.35(+8.64%)
Jun 14, 2006 3.860 4.070 3.680 4.050 489,800 +0.15(+3.85%)
Jun 13, 2006 4.000 4.010 3.720 3.900 810,300 -0.24(-5.80%)
Jun 12, 2006 4.440 4.480 4.090 4.140 326,200 -0.22(-5.05%)
Jun 09, 2006 4.540 4.640 4.260 4.360 245,800 -0.16(-3.54%)
Jun 08, 2006 4.630 4.630 4.010 4.520 944,300 -0.21(-4.44%)
Jun 07, 2006 4.710 4.830 4.610 4.730 314,600 -0.08(-1.66%)
Jun 06, 2006 4.810 4.850 4.710 4.810 303,900 -0.10(-2.04%)
Jun 05, 2006 5.190 5.190 4.870 4.910 299,500 -0.22(-4.29%)
Jun 02, 2006 5.140 5.200 5.050 5.130 228,900 +0.04(+0.79%)
Jun 01, 2006 4.820 5.090 4.750 5.090 646,100 +0.10(+2.00%)
May 31, 2006 5.100 5.120 4.860 4.990 220,400 -0.07(-1.38%)
May 30, 2006 5.200 5.260 5.000 5.060 402,400 -0.09(-1.75%)
May 26, 2006 5.200 5.250 5.067 5.150 296,700 +0.00(+0.00%)
May 25, 2006 5.140 5.280 5.080 5.150 442,900 +0.05(+0.98%)
May 24, 2006 5.200 5.200 4.750 5.100 950,700 -0.17(-3.23%)
May 23, 2006 5.150 5.450 5.050 5.270 1,110,000 +0.31(+6.25%)
May 22, 2006 4.910 5.000 4.400 4.960 758,400 +0.01(+0.20%)
May 19, 2006 4.120 5.090 4.000 4.950 1,691,400 +0.57(+13.01%)
May 18, 2006 4.930 4.930 4.380 4.380 1,282,500 -0.62(-12.40%)
May 17, 2006 5.200 5.300 4.840 5.000 546,000 -0.20(-3.85%)
May 16, 2006 4.820 5.240 4.810 5.200 889,600 +0.28(+5.69%)
May 15, 2006 5.060 5.400 2.000 4.920 1,522,000 -0.75(-13.23%)
May 12, 2006 5.690 5.730 5.397 5.670 899,200 -0.05(-0.87%)
May 11, 2006 5.950 6.200 5.710 5.720 1,257,900 -0.48(-7.74%)
May 10, 2006 6.220 6.290 6.050 6.200 649,100 +0.00(+0.00%)
May 09, 2006 5.830 6.340 5.800 6.200 1,343,500 +0.36(+6.16%)
May 08, 2006 5.900 5.922 5.700 5.840 554,500 -0.10(-1.68%)
May 05, 2006 5.860 6.050 5.730 5.940 838,100 +0.01(+0.17%)
May 04, 2006 6.010 6.100 5.600 5.930 1,269,300 -0.17(-2.79%)
May 03, 2006 6.300 6.380 6.000 6.100 572,600 -0.05(-0.81%)
May 02, 2006 6.500 6.500 6.060 6.150 773,500 -0.30(-4.65%)
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.