Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.749 3.907 3.700 3.868 103,830 +0.12(+3.16%)
May 30, 2006 3.868 3.878 3.700 3.749 86,093 -0.03(-0.78%)
May 26, 2006 3.730 3.858 3.730 3.779 110,402 +0.04(+1.06%)
May 25, 2006 3.730 3.799 3.700 3.739 111,694 +0.02(+0.53%)
May 24, 2006 3.631 3.730 3.631 3.720 149,844 +0.12(+3.29%)
May 23, 2006 3.749 3.818 3.522 3.601 244,481 -0.17(-4.45%)
May 22, 2006 3.878 3.937 3.651 3.769 323,666 -0.10(-2.55%)
May 19, 2006 4.006 4.026 3.799 3.868 233,583 -0.08(-2.00%)
May 18, 2006 4.262 4.262 3.808 3.947 810,605 -0.32(-7.41%)
May 17, 2006 3.858 4.381 3.621 4.262 512,130 +0.41(+10.77%)
May 16, 2006 3.887 3.907 3.779 3.848 272,738 -0.04(-1.02%)
May 15, 2006 4.085 4.183 3.828 3.887 574,903 -0.19(-4.60%)
May 12, 2006 4.055 4.183 3.976 4.075 97,714 +0.03(+0.73%)
May 11, 2006 4.095 4.183 3.956 4.045 96,386 -0.08(-1.91%)
May 10, 2006 4.065 4.183 4.065 4.124 125,587 +0.04(+0.97%)
May 09, 2006 4.183 4.213 4.045 4.085 112,945 -0.10(-2.36%)
May 08, 2006 4.114 4.223 4.095 4.183 125,835 -0.03(-0.70%)
May 05, 2006 4.213 4.243 4.164 4.213 86,614 +0.02(+0.47%)
May 04, 2006 4.075 4.292 4.075 4.193 90,601 +0.13(+3.16%)
May 03, 2006 4.558 4.558 3.996 4.065 572,758 -0.22(-5.07%)
May 02, 2006 4.440 4.460 4.243 4.282 99,783 -0.11(-2.47%)
May 01, 2006 4.470 4.529 4.282 4.391 101,896 -0.07(-1.55%)
Apr 28, 2006 4.558 4.647 4.341 4.460 115,541 -0.11(-2.38%)
Apr 27, 2006 4.460 4.588 4.460 4.568 97,414 +0.07(+1.53%)
Apr 26, 2006 4.539 4.736 4.489 4.499 404,982 +0.15(+3.40%)
Apr 25, 2006 4.667 4.667 4.341 4.351 171,653 -0.27(-5.77%)
Apr 24, 2006 4.706 4.706 4.450 4.618 153,808 -0.11(-2.30%)
Apr 21, 2006 4.627 4.736 4.539 4.726 171,897 +0.22(+4.81%)
Apr 20, 2006 4.637 4.706 4.420 4.509 143,392 -0.12(-2.56%)
Apr 19, 2006 4.351 4.677 4.341 4.627 177,567 +0.30(+6.83%)
Apr 18, 2006 4.489 4.499 4.262 4.331 193,462 -0.11(-2.44%)
Apr 17, 2006 4.548 4.618 4.272 4.440 251,675 -0.13(-2.81%)
Apr 13, 2006 4.440 4.775 4.183 4.568 690,511 +0.32(+7.42%)
Apr 12, 2006 4.302 4.351 4.203 4.252 172,810 -0.05(-1.15%)
Apr 11, 2006 4.174 4.302 4.095 4.302 194,176 +0.13(+3.07%)
Apr 10, 2006 4.460 4.460 4.144 4.174 265,049 -0.20(-4.51%)
Apr 07, 2006 4.677 4.687 4.243 4.371 361,054 -0.07(-1.56%)
Apr 06, 2006 4.470 4.529 4.391 4.440 151,742 -0.05(-1.10%)
Apr 05, 2006 4.578 4.637 4.361 4.489 269,429 -0.07(-1.52%)
Apr 04, 2006 4.736 4.766 4.489 4.558 191,164 -0.16(-3.35%)
Apr 03, 2006 4.795 4.913 4.687 4.716 281,839 +0.09(+1.92%)
Mar 31, 2006 4.499 4.627 4.440 4.627 190,086 +0.13(+2.85%)
Mar 30, 2006 4.440 4.696 4.440 4.499 164,543 +0.06(+1.33%)
Mar 29, 2006 4.598 4.618 4.430 4.440 371,981 -0.16(-3.43%)
Mar 28, 2006 4.884 4.884 4.588 4.598 565,772 -0.29(-5.86%)
Mar 27, 2006 4.864 4.953 4.825 4.884 109,342 +0.02(+0.41%)
Mar 24, 2006 4.943 4.953 4.785 4.864 176,207 -0.09(-1.79%)
Mar 23, 2006 5.002 5.032 4.854 4.953 215,678 -0.08(-1.57%)
Mar 22, 2006 5.042 5.111 4.933 5.032 278,516 +0.02(+0.39%)
Mar 21, 2006 5.091 5.131 5.012 5.012 299,011 -0.09(-1.74%)
Mar 20, 2006 5.052 5.229 5.022 5.101 507,440 +0.09(+1.77%)
Mar 17, 2006 5.062 5.180 5.012 5.012 121,229 -0.11(-2.12%)
Mar 16, 2006 5.150 5.279 5.081 5.121 467,055 -0.02(-0.38%)
Mar 15, 2006 5.239 5.298 5.071 5.140 406,678 -0.10(-1.88%)
Mar 14, 2006 5.111 5.407 5.042 5.239 194,427 +0.14(+2.71%)
Mar 13, 2006 5.131 5.210 5.032 5.101 100,021 -0.05(-0.96%)
Mar 10, 2006 5.180 5.269 5.032 5.150 105,407 -0.01(-0.19%)
Mar 09, 2006 5.140 5.279 5.062 5.160 112,606 +0.02(+0.38%)
Mar 08, 2006 5.131 5.318 5.081 5.140 157,532 -0.04(-0.76%)
Mar 07, 2006 5.525 5.525 5.121 5.180 154,232 -0.17(-3.14%)
Mar 06, 2006 5.288 5.545 5.288 5.348 237,964 -0.08(-1.45%)
Mar 03, 2006 5.397 5.614 5.367 5.427 316,975 +0.03(+0.55%)
Mar 02, 2006 5.298 5.545 5.229 5.397 322,983 +0.06(+1.11%)
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.