Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.300 4.310 4.259 4.260 4,970,231 -0.04(-0.93%)
Jul 28, 2006 4.320 4.346 4.296 4.300 4,671,974 -0.02(-0.47%)
Jul 27, 2006 4.356 4.381 4.320 4.320 6,470,130 -0.01(-0.34%)
Jul 26, 2006 4.285 4.444 4.254 4.335 11,131,337 +0.06(+1.30%)
Jul 25, 2006 4.198 4.309 4.194 4.280 7,429,505 +0.10(+2.40%)
Jul 24, 2006 4.221 4.229 4.178 4.179 5,402,004 -0.03(-0.62%)
Jul 21, 2006 4.230 4.230 4.158 4.205 9,164,133 -0.03(-0.59%)
Jul 20, 2006 4.216 4.252 4.189 4.230 9,506,537 +0.03(+0.60%)
Jul 19, 2006 4.078 4.221 4.068 4.205 17,055,560 +0.13(+3.14%)
Jul 18, 2006 4.085 4.096 4.056 4.077 13,440,944 -0.01(-0.20%)
Jul 17, 2006 4.078 4.102 4.063 4.085 6,953,586 +0.00(+0.09%)
Jul 14, 2006 4.144 4.150 4.077 4.082 10,404,538 -0.07(-1.72%)
Jul 13, 2006 4.196 4.196 4.114 4.153 17,900,800 -0.08(-1.82%)
Jul 12, 2006 4.309 4.309 4.229 4.230 8,260,748 -0.07(-1.73%)
Jul 11, 2006 4.318 4.318 4.207 4.305 8,698,982 -0.01(-0.30%)
Jul 10, 2006 4.291 4.325 4.283 4.318 5,360,011 +0.03(+0.80%)
Jul 07, 2006 4.342 4.351 4.249 4.283 9,023,080 -0.06(-1.45%)
Jul 06, 2006 4.388 4.398 4.346 4.346 8,718,363 -0.07(-1.68%)
Jul 05, 2006 4.402 4.443 4.338 4.421 14,284,031 +0.03(+0.63%)
Jul 03, 2006 4.449 4.458 4.347 4.393 7,568,404 -0.07(-1.46%)
Jun 30, 2006 4.425 4.458 4.328 4.458 27,956,474 +0.00(+0.00%)
Jun 29, 2006 4.360 4.466 4.360 4.458 15,520,129 +0.10(+2.21%)
Jun 28, 2006 4.351 4.402 4.319 4.361 9,427,935 -0.03(-0.74%)
Jun 27, 2006 4.411 4.461 4.388 4.394 10,577,893 -0.02(-0.40%)
Jun 26, 2006 4.360 4.411 4.312 4.411 9,215,817 +0.05(+1.17%)
Jun 23, 2006 4.364 4.451 4.353 4.360 12,496,643 +0.03(+0.75%)
Jun 22, 2006 4.309 4.360 4.261 4.328 14,037,458 +0.12(+2.87%)
Jun 21, 2006 4.088 4.261 4.086 4.207 19,449,152 +0.12(+2.91%)
Jun 20, 2006 4.155 4.179 4.037 4.088 25,617,796 -0.03(-0.72%)
Jun 19, 2006 4.221 4.221 4.096 4.118 12,314,674 -0.06(-1.51%)
Jun 16, 2006 4.226 4.272 4.179 4.181 13,222,366 -0.09(-2.02%)
Jun 15, 2006 4.216 4.283 4.191 4.268 17,766,208 +0.08(+1.84%)
Jun 14, 2006 4.170 4.221 4.127 4.190 17,196,612 -0.04(-0.84%)
Jun 13, 2006 4.291 4.398 4.207 4.226 17,998,784 -0.13(-3.09%)
Jun 12, 2006 4.458 4.481 4.300 4.360 15,662,259 -0.08(-1.74%)
Jun 09, 2006 4.532 4.532 4.428 4.437 14,398,166 +0.01(+0.13%)
Jun 08, 2006 4.421 4.432 4.226 4.432 37,079,692 +0.01(+0.25%)
Jun 07, 2006 4.489 4.495 4.342 4.421 26,923,882 -0.07(-1.45%)
Jun 06, 2006 4.642 4.702 4.439 4.486 52,799,016 -0.08(-1.73%)
Jun 05, 2006 4.370 4.574 4.365 4.565 39,928,744 +0.20(+4.60%)
Jun 02, 2006 4.504 4.523 4.346 4.364 40,107,484 -0.05(-1.09%)
Jun 01, 2006 4.173 4.467 4.170 4.412 67,100,276 +0.24(+5.72%)
May 31, 2006 4.119 4.213 4.119 4.174 32,240,822 +0.09(+2.14%)
May 30, 2006 4.176 4.177 3.980 4.086 53,726,092 -0.09(-2.07%)
May 26, 2006 4.300 4.341 4.097 4.173 110,941,896 -0.10(-2.33%)
May 25, 2006 3.743 4.277 3.733 4.272 425,532,992 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 28, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.