Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.184 4.217 4.130 4.151 16,866,030 -0.05(-1.13%)
Jul 28, 2006 4.161 4.217 4.133 4.199 16,342,713 +0.05(+1.19%)
Jul 27, 2006 4.228 4.273 4.134 4.149 13,973,514 -0.05(-1.30%)
Jul 26, 2006 4.204 4.211 4.159 4.204 14,312,243 -0.02(-0.45%)
Jul 25, 2006 4.212 4.241 4.159 4.223 16,920,264 -0.01(-0.35%)
Jul 24, 2006 4.208 4.254 4.201 4.238 17,220,934 +0.03(+0.72%)
Jul 21, 2006 4.183 4.220 4.155 4.207 23,388,462 +0.02(+0.58%)
Jul 20, 2006 4.117 4.195 4.110 4.183 22,832,794 +0.04(+1.02%)
Jul 19, 2006 4.126 4.175 4.134 4.141 28,410,402 +0.02(+0.38%)
Jul 18, 2006 4.146 4.160 4.109 4.125 31,247,732 -0.02(-0.49%)
Jul 17, 2006 4.099 4.157 4.099 4.146 21,741,442 +0.02(+0.39%)
Jul 14, 2006 4.120 4.161 4.116 4.129 23,162,008 -0.01(-0.23%)
Jul 13, 2006 4.131 4.157 4.103 4.139 16,881,254 +0.01(+0.19%)
Jul 12, 2006 4.107 4.146 4.105 4.131 22,213,378 +0.00(+0.03%)
Jul 11, 2006 4.138 4.158 4.111 4.130 13,434,022 -0.02(-0.49%)
Jul 10, 2006 4.156 4.186 4.136 4.150 11,533,906 -0.01(-0.13%)
Jul 07, 2006 4.178 4.199 4.149 4.156 18,572,044 -0.04(-0.89%)
Jul 06, 2006 4.220 4.226 4.188 4.193 18,211,430 -0.01(-0.32%)
Jul 05, 2006 4.243 4.251 4.186 4.207 21,999,294 -0.07(-1.57%)
Jul 03, 2006 4.259 4.296 4.259 4.274 5,622,327 +0.02(+0.41%)
Jun 30, 2006 4.262 4.304 4.252 4.256 12,287,482 +0.00(+0.02%)
Jun 29, 2006 4.204 4.269 4.179 4.255 24,598,752 +0.07(+1.58%)
Jun 28, 2006 4.283 4.283 4.146 4.189 81,221,648 -0.21(-4.68%)
Jun 27, 2006 4.438 4.438 4.369 4.395 17,473,078 -0.03(-0.71%)
Jun 26, 2006 4.459 4.464 4.413 4.426 10,083,842 -0.01(-0.15%)
Jun 23, 2006 4.407 4.465 4.393 4.433 13,767,042 +0.03(+0.58%)
Jun 22, 2006 4.348 4.414 4.321 4.407 15,648,129 +0.06(+1.35%)
Jun 21, 2006 4.317 4.375 4.304 4.348 13,248,483 +0.03(+0.69%)
Jun 20, 2006 4.379 4.386 4.304 4.319 15,883,146 -0.05(-1.07%)
Jun 19, 2006 4.414 4.417 4.340 4.365 12,372,165 -0.00(-0.10%)
Jun 16, 2006 4.372 4.429 4.362 4.369 9,910,672 -0.02(-0.48%)
Jun 15, 2006 4.313 4.427 4.304 4.391 16,062,025 +0.08(+1.79%)
Jun 14, 2006 4.267 4.320 4.267 4.313 15,885,049 +0.04(+0.87%)
Jun 13, 2006 4.256 4.321 4.251 4.276 14,248,494 +0.01(+0.30%)
Jun 12, 2006 4.270 4.325 4.256 4.263 14,086,741 +0.00(+0.00%)
Jun 09, 2006 4.254 4.294 4.241 4.263 7,736,527 +0.03(+0.60%)
Jun 08, 2006 4.235 4.255 4.159 4.238 16,604,372 -0.00(-0.11%)
Jun 07, 2006 4.217 4.266 4.217 4.243 22,564,476 +0.03(+0.67%)
Jun 06, 2006 4.230 4.242 4.199 4.214 11,080,999 -0.00(-0.06%)
Jun 05, 2006 4.298 4.299 4.212 4.217 17,313,228 -0.08(-1.88%)
Jun 02, 2006 4.276 4.317 4.260 4.298 12,750,856 +0.02(+0.45%)
Jun 01, 2006 4.226 4.284 4.218 4.279 13,163,800 +0.06(+1.38%)
May 31, 2006 4.204 4.236 4.204 4.220 12,716,602 +0.02(+0.39%)
May 30, 2006 4.249 4.251 4.203 4.204 9,176,125 -0.05(-1.25%)
May 26, 2006 4.200 4.284 4.197 4.257 14,967,817 +0.07(+1.71%)
May 25, 2006 4.186 4.192 4.150 4.186 7,199,890 +0.02(+0.49%)
May 24, 2006 4.151 4.181 4.120 4.165 15,923,108 +0.01(+0.34%)
May 23, 2006 4.136 4.283 4.136 4.151 31,776,758 +0.05(+1.30%)
May 22, 2006 4.125 4.154 4.067 4.098 27,479,850 -0.04(-0.91%)
May 19, 2006 4.183 4.186 4.087 4.136 37,037,520 -0.06(-1.32%)
May 18, 2006 4.178 4.254 4.178 4.191 14,101,965 -0.03(-0.68%)
May 17, 2006 4.207 4.251 4.193 4.220 18,085,834 -0.02(-0.46%)
May 16, 2006 4.299 4.314 4.231 4.239 15,318,915 -0.05(-1.19%)
May 15, 2006 4.256 4.293 4.256 4.290 11,670,920 +0.01(+0.17%)
May 12, 2006 4.256 4.304 4.253 4.283 12,267,501 +0.01(+0.23%)
May 11, 2006 4.358 4.367 4.264 4.273 10,323,616 -0.05(-1.24%)
May 10, 2006 4.330 4.357 4.320 4.326 8,701,334 +0.01(+0.16%)
May 09, 2006 4.327 4.354 4.316 4.320 8,237,009 -0.00(-0.06%)
May 08, 2006 4.288 4.332 4.284 4.322 9,316,945 +0.04(+0.86%)
May 05, 2006 4.266 4.287 4.253 4.285 8,130,442 +0.03(+0.73%)
May 04, 2006 4.275 4.304 4.254 4.254 10,412,105 -0.01(-0.21%)
May 03, 2006 4.287 4.299 4.233 4.263 14,257,057 -0.02(-0.54%)
May 02, 2006 4.314 4.325 4.286 4.286 9,125,696 -0.01(-0.16%)
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.