Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 2.221 2.379 2.148 2.379 45,123,080 +0.16(+7.25%)
Jun 29, 2006 2.137 2.218 2.115 2.218 10,925,529 +0.11(+5.44%)
Jun 28, 2006 2.090 2.109 2.074 2.104 9,884,960 +0.02(+0.98%)
Jun 27, 2006 2.107 2.124 2.067 2.084 8,637,867 -0.02(-0.94%)
Jun 26, 2006 2.138 2.162 2.054 2.103 9,373,061 -0.03(-1.43%)
Jun 23, 2006 2.099 2.159 2.075 2.134 10,019,996 +0.05(+2.34%)
Jun 22, 2006 2.129 2.166 2.046 2.085 17,361,344 -0.09(-4.19%)
Jun 21, 2006 2.079 2.184 2.062 2.177 18,792,898 +0.10(+4.74%)
Jun 20, 2006 2.144 2.148 2.073 2.078 11,441,842 -0.07(-3.27%)
Jun 19, 2006 2.234 2.235 2.144 2.148 10,163,858 -0.09(-3.83%)
Jun 16, 2006 2.302 2.309 2.222 2.234 21,233,248 -0.10(-4.41%)
Jun 15, 2006 2.278 2.341 2.204 2.337 14,165,501 +0.05(+2.15%)
Jun 14, 2006 2.280 2.344 2.251 2.288 12,756,012 +0.05(+2.20%)
Jun 13, 2006 2.266 2.301 2.032 2.238 38,540,756 -0.03(-1.47%)
Jun 12, 2006 2.347 2.356 2.206 2.272 13,992,515 -0.07(-3.14%)
Jun 09, 2006 2.326 2.373 2.326 2.345 8,155,092 +0.03(+1.10%)
Jun 08, 2006 2.323 2.324 2.209 2.320 16,194,566 -0.02(-0.73%)
Jun 07, 2006 2.379 2.403 2.332 2.337 10,092,368 -0.02(-1.03%)
Jun 06, 2006 2.328 2.364 2.301 2.361 9,444,550 +0.04(+1.73%)
Jun 05, 2006 2.449 2.459 2.316 2.321 10,813,441 -0.14(-5.66%)
Jun 02, 2006 2.493 2.515 2.445 2.460 4,015,765 -0.03(-1.14%)
Jun 01, 2006 2.433 2.495 2.402 2.489 7,445,493 +0.06(+2.31%)
May 31, 2006 2.429 2.461 2.405 2.433 9,411,894 +0.04(+1.80%)
May 30, 2006 2.455 2.456 2.387 2.390 4,922,180 -0.08(-3.21%)
May 26, 2006 2.471 2.497 2.459 2.469 2,968,136 +0.01(+0.25%)
May 25, 2006 2.418 2.493 2.412 2.463 10,724,299 +0.08(+3.38%)
May 24, 2006 2.455 2.492 2.336 2.382 10,560,139 -0.07(-2.75%)
May 23, 2006 2.476 2.505 2.450 2.450 9,879,665 -0.01(-0.21%)
May 22, 2006 2.507 2.538 2.403 2.455 14,875,100 -0.09(-3.65%)
May 19, 2006 2.583 2.606 2.485 2.548 19,220,070 -0.02(-0.90%)
May 18, 2006 2.677 2.703 2.569 2.571 30,803,126 +0.04(+1.75%)
May 17, 2006 2.578 2.578 2.515 2.527 15,335,810 +0.02(+0.68%)
May 16, 2006 2.511 2.607 2.506 2.510 16,552,896 +0.05(+1.98%)
May 15, 2006 2.450 2.468 2.374 2.461 15,956,268 -0.03(-1.16%)
May 12, 2006 2.544 2.544 2.479 2.490 7,315,753 -0.05(-2.14%)
May 11, 2006 2.635 2.643 2.522 2.544 10,493,945 -0.08(-3.23%)
May 10, 2006 2.680 2.690 2.620 2.629 6,629,101 -0.07(-2.42%)
May 09, 2006 2.680 2.718 2.677 2.694 2,994,613 +0.01(+0.19%)
May 08, 2006 2.719 2.735 2.681 2.689 5,700,621 -0.04(-1.56%)
May 05, 2006 2.686 2.748 2.686 2.732 7,946,802 +0.05(+1.69%)
May 04, 2006 2.732 2.732 2.634 2.686 9,539,869 -0.03(-1.15%)
May 03, 2006 2.720 2.737 2.701 2.718 10,046,474 -0.00(-0.10%)
May 02, 2006 2.731 2.744 2.702 2.720 11,117,050 +0.02(+0.88%)
May 01, 2006 2.680 2.731 2.680 2.697 9,320,988 +0.02(+0.85%)
Apr 28, 2006 2.682 2.715 2.656 2.674 7,407,542 -0.01(-0.32%)
Apr 27, 2006 2.670 2.697 2.612 2.682 9,238,025 -0.00(-0.06%)
Apr 26, 2006 2.660 2.700 2.658 2.684 5,548,816 +0.03(+1.24%)
Apr 25, 2006 2.663 2.675 2.636 2.651 4,547,964 +0.00(+0.09%)
Apr 24, 2006 2.654 2.663 2.620 2.649 9,536,339 -0.01(-0.49%)
Apr 21, 2006 2.698 2.698 2.628 2.662 5,375,830 -0.03(-1.12%)
Apr 20, 2006 2.663 2.714 2.649 2.692 4,429,698 +0.03(+0.96%)
Apr 19, 2006 2.663 2.672 2.634 2.667 3,960,162 +0.02(+0.62%)
Apr 18, 2006 2.651 2.660 2.603 2.650 7,741,159 +0.01(+0.39%)
Apr 17, 2006 2.651 2.652 2.606 2.640 7,355,469 -0.01(-0.55%)
Apr 13, 2006 2.669 2.675 2.654 2.655 6,577,029 -0.01(-0.53%)
Apr 12, 2006 2.664 2.682 2.655 2.669 7,567,290 +0.01(+0.28%)
Apr 11, 2006 2.663 2.677 2.648 2.662 17,516,680 -0.10(-3.45%)
Apr 10, 2006 2.775 2.814 2.754 2.757 9,052,682 -0.02(-0.63%)
Apr 07, 2006 2.779 2.802 2.753 2.774 5,195,782 -0.00(-0.04%)
Apr 06, 2006 2.752 2.785 2.735 2.775 5,137,531 +0.02(+0.66%)
Apr 05, 2006 2.722 2.797 2.718 2.757 11,417,129 +0.04(+1.31%)
Apr 04, 2006 2.651 2.722 2.624 2.722 8,332,492 +0.09(+3.40%)
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.