Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.181 4.215 4.127 4.149 16,876,204 -0.05(-1.13%)
Jul 28, 2006 4.158 4.215 4.131 4.196 16,352,571 +0.05(+1.19%)
Jul 27, 2006 4.225 4.270 4.132 4.147 13,981,944 -0.05(-1.30%)
Jul 26, 2006 4.201 4.208 4.156 4.201 14,320,877 -0.02(-0.45%)
Jul 25, 2006 4.209 4.239 4.156 4.220 16,930,472 -0.01(-0.35%)
Jul 24, 2006 4.205 4.251 4.199 4.235 17,231,322 +0.03(+0.72%)
Jul 21, 2006 4.180 4.217 4.153 4.205 23,402,570 +0.02(+0.58%)
Jul 20, 2006 4.115 4.192 4.108 4.180 22,846,568 +0.04(+1.02%)
Jul 19, 2006 4.123 4.172 4.131 4.138 28,427,540 +0.02(+0.38%)
Jul 18, 2006 4.143 4.157 4.107 4.123 31,266,582 -0.02(-0.49%)
Jul 17, 2006 4.096 4.154 4.096 4.143 21,754,556 +0.02(+0.39%)
Jul 14, 2006 4.117 4.158 4.114 4.127 23,175,980 -0.01(-0.23%)
Jul 13, 2006 4.128 4.155 4.100 4.136 16,891,436 +0.01(+0.19%)
Jul 12, 2006 4.104 4.143 4.102 4.128 22,226,778 +0.00(+0.03%)
Jul 11, 2006 4.136 4.155 4.109 4.127 13,442,126 -0.02(-0.49%)
Jul 10, 2006 4.153 4.183 4.134 4.148 11,540,863 -0.01(-0.13%)
Jul 07, 2006 4.176 4.196 4.146 4.153 18,583,246 -0.04(-0.89%)
Jul 06, 2006 4.217 4.223 4.185 4.190 18,222,416 -0.01(-0.32%)
Jul 05, 2006 4.241 4.249 4.183 4.204 22,012,564 -0.07(-1.57%)
Jul 03, 2006 4.257 4.293 4.257 4.271 5,625,718 +0.02(+0.41%)
Jun 30, 2006 4.259 4.302 4.249 4.254 12,294,894 +0.00(+0.02%)
Jun 29, 2006 4.201 4.267 4.176 4.253 24,613,590 +0.07(+1.58%)
Jun 28, 2006 4.280 4.280 4.144 4.187 81,270,640 -0.21(-4.68%)
Jun 27, 2006 4.435 4.435 4.366 4.392 17,483,618 -0.03(-0.71%)
Jun 26, 2006 4.456 4.461 4.410 4.424 10,089,925 -0.01(-0.15%)
Jun 23, 2006 4.405 4.462 4.390 4.430 13,775,347 +0.03(+0.58%)
Jun 22, 2006 4.346 4.411 4.318 4.405 15,657,568 +0.06(+1.35%)
Jun 21, 2006 4.314 4.372 4.301 4.346 13,256,474 +0.03(+0.69%)
Jun 20, 2006 4.376 4.384 4.301 4.316 15,892,727 -0.05(-1.07%)
Jun 19, 2006 4.411 4.414 4.337 4.363 12,379,628 -0.00(-0.10%)
Jun 16, 2006 4.369 4.426 4.359 4.367 9,916,650 -0.02(-0.48%)
Jun 15, 2006 4.310 4.424 4.301 4.388 16,071,714 +0.08(+1.79%)
Jun 14, 2006 4.264 4.317 4.264 4.311 15,894,631 +0.04(+0.87%)
Jun 13, 2006 4.254 4.318 4.249 4.273 14,257,089 +0.01(+0.30%)
Jun 12, 2006 4.267 4.322 4.254 4.261 14,095,239 +0.00(+0.00%)
Jun 09, 2006 4.251 4.292 4.238 4.261 7,741,194 +0.03(+0.59%)
Jun 08, 2006 4.233 4.253 4.157 4.236 16,614,388 -0.00(-0.11%)
Jun 07, 2006 4.215 4.263 4.214 4.240 22,578,088 +0.03(+0.67%)
Jun 06, 2006 4.228 4.239 4.196 4.212 11,087,683 -0.00(-0.06%)
Jun 05, 2006 4.295 4.296 4.209 4.215 17,323,672 -0.08(-1.88%)
Jun 02, 2006 4.274 4.315 4.258 4.295 12,758,547 +0.02(+0.45%)
Jun 01, 2006 4.223 4.282 4.216 4.276 13,171,741 +0.06(+1.38%)
May 31, 2006 4.201 4.233 4.201 4.218 12,724,273 +0.02(+0.39%)
May 30, 2006 4.246 4.248 4.201 4.201 9,181,660 -0.05(-1.25%)
May 26, 2006 4.197 4.282 4.194 4.254 14,976,846 +0.07(+1.71%)
May 25, 2006 4.183 4.190 4.147 4.183 7,204,233 +0.02(+0.49%)
May 24, 2006 4.149 4.179 4.118 4.163 15,932,713 +0.01(+0.34%)
May 23, 2006 4.133 4.280 4.133 4.148 31,795,926 +0.05(+1.30%)
May 22, 2006 4.123 4.152 4.064 4.095 27,496,426 -0.04(-0.92%)
May 19, 2006 4.180 4.183 4.085 4.133 37,059,864 -0.06(-1.32%)
May 18, 2006 4.176 4.252 4.176 4.188 14,110,472 -0.03(-0.68%)
May 17, 2006 4.205 4.249 4.190 4.217 18,096,744 -0.02(-0.46%)
May 16, 2006 4.296 4.311 4.228 4.237 15,328,155 -0.05(-1.19%)
May 15, 2006 4.254 4.290 4.254 4.288 11,677,960 +0.01(+0.17%)
May 12, 2006 4.254 4.302 4.250 4.280 12,274,901 +0.01(+0.23%)
May 11, 2006 4.355 4.364 4.261 4.270 10,329,844 -0.05(-1.24%)
May 10, 2006 4.327 4.355 4.317 4.324 8,706,583 +0.01(+0.16%)
May 09, 2006 4.325 4.351 4.314 4.317 8,241,978 -0.00(-0.06%)
May 08, 2006 4.285 4.330 4.281 4.320 9,322,565 +0.04(+0.86%)
May 05, 2006 4.263 4.284 4.250 4.283 8,135,347 +0.03(+0.73%)
May 04, 2006 4.272 4.301 4.251 4.252 10,418,385 -0.01(-0.21%)
May 03, 2006 4.284 4.296 4.230 4.261 14,265,657 -0.02(-0.54%)
May 02, 2006 4.312 4.323 4.284 4.284 9,131,201 -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.