Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.620 8.690 8.530 8.550 894,800 -0.01(-0.12%)
Jun 29, 2006 8.810 8.860 8.480 8.560 932,100 -0.23(-2.62%)
Jun 28, 2006 8.710 8.830 8.660 8.790 236,300 +0.09(+1.03%)
Jun 27, 2006 8.780 8.900 8.680 8.700 309,200 -0.09(-1.02%)
Jun 26, 2006 8.850 8.940 8.760 8.790 270,300 -0.06(-0.68%)
Jun 23, 2006 8.890 9.100 8.840 8.850 1,254,200 -0.09(-1.01%)
Jun 22, 2006 8.750 8.940 8.730 8.940 819,800 +0.16(+1.82%)
Jun 21, 2006 8.770 8.890 8.550 8.780 989,200 +0.01(+0.11%)
Jun 20, 2006 8.810 8.840 8.620 8.770 1,273,300 -0.04(-0.45%)
Jun 19, 2006 8.770 8.850 8.510 8.810 1,023,700 -0.06(-0.68%)
Jun 16, 2006 8.910 9.000 8.730 8.870 531,300 -0.10(-1.11%)
Jun 15, 2006 8.740 9.030 8.720 8.970 847,600 +0.31(+3.58%)
Jun 14, 2006 8.930 8.960 8.510 8.660 1,609,300 -0.30(-3.35%)
Jun 13, 2006 9.440 9.440 8.760 8.960 828,500 -0.44(-4.68%)
Jun 12, 2006 9.330 9.400 9.070 9.400 368,400 +0.06(+0.64%)
Jun 09, 2006 9.310 9.460 9.300 9.340 249,800 +0.05(+0.54%)
Jun 08, 2006 9.300 9.450 9.180 9.290 477,700 -0.09(-0.96%)
Jun 07, 2006 9.470 9.470 9.350 9.380 211,100 -0.12(-1.26%)
Jun 06, 2006 9.590 9.640 9.410 9.500 613,600 -0.09(-0.94%)
Jun 05, 2006 9.700 9.710 9.480 9.590 691,500 -0.14(-1.44%)
Jun 02, 2006 9.650 9.800 9.600 9.730 640,000 +0.09(+0.93%)
Jun 01, 2006 9.630 9.770 9.550 9.640 1,009,000 +0.14(+1.47%)
May 31, 2006 9.320 9.510 9.230 9.500 441,400 +0.17(+1.82%)
May 30, 2006 9.240 9.420 9.130 9.330 490,600 +0.09(+0.97%)
May 26, 2006 9.070 9.240 9.030 9.240 315,100 +0.21(+2.33%)
May 25, 2006 9.000 9.090 9.000 9.030 95,100 +0.03(+0.33%)
May 24, 2006 9.020 9.080 8.880 9.000 322,000 -0.02(-0.22%)
May 23, 2006 9.010 9.130 8.840 9.020 634,900 +0.06(+0.67%)
May 22, 2006 9.160 9.160 8.900 8.960 450,500 -0.20(-2.18%)
May 19, 2006 8.760 9.160 8.730 9.160 620,000 +0.41(+4.69%)
May 18, 2006 8.990 9.000 8.750 8.750 879,300 -0.14(-1.57%)
May 17, 2006 8.830 8.910 8.750 8.890 402,300 +0.03(+0.34%)
May 16, 2006 8.800 8.950 8.790 8.860 300,800 +0.05(+0.57%)
May 15, 2006 8.800 8.950 8.750 8.810 654,300 +0.03(+0.34%)
May 12, 2006 8.590 8.810 8.500 8.780 1,990,700 +0.14(+1.62%)
May 11, 2006 8.630 8.740 8.600 8.640 1,197,700 +0.01(+0.12%)
May 10, 2006 8.690 8.780 8.560 8.630 1,095,700 -0.10(-1.15%)
May 09, 2006 8.840 8.850 8.700 8.730 503,900 -0.15(-1.69%)
May 08, 2006 9.000 9.050 8.760 8.880 1,058,200 -0.12(-1.33%)
May 05, 2006 9.000 9.050 8.940 9.000 634,000 +0.00(+0.00%)
May 04, 2006 9.000 9.060 8.950 9.000 1,059,700 +0.00(+0.00%)
May 03, 2006 8.970 9.140 8.970 9.000 411,600 +0.00(+0.00%)
May 02, 2006 9.200 9.210 8.950 9.000 1,841,900 -0.31(-3.33%)
May 01, 2006 9.470 9.500 9.200 9.310 2,333,800 -0.46(-4.71%)
Apr 28, 2006 9.730 9.830 9.520 9.770 1,081,600 +0.10(+1.03%)
Apr 27, 2006 9.520 9.670 9.450 9.670 400,700 +0.14(+1.47%)
Apr 26, 2006 9.340 9.580 9.340 9.530 533,100 +0.22(+2.36%)
Apr 25, 2006 9.430 9.590 9.270 9.310 397,900 -0.09(-0.96%)
Apr 24, 2006 9.310 9.460 9.270 9.400 541,700 +0.00(+0.00%)
Apr 21, 2006 9.480 9.530 9.340 9.400 506,300 -0.10(-1.05%)
Apr 20, 2006 9.580 9.620 9.420 9.500 412,500 -0.08(-0.84%)
Apr 19, 2006 9.570 9.630 9.520 9.580 780,100 +0.00(+0.00%)
Apr 18, 2006 9.520 9.620 9.520 9.580 951,000 +0.04(+0.42%)
Apr 17, 2006 9.430 9.570 9.420 9.540 501,400 +0.05(+0.53%)
Apr 13, 2006 9.630 9.590 9.450 9.490 572,800 -0.14(-1.45%)
Apr 12, 2006 9.610 9.680 9.530 9.630 468,900 -0.03(-0.31%)
Apr 11, 2006 9.860 9.900 9.640 9.660 485,900 -0.20(-2.03%)
Apr 10, 2006 9.830 9.950 9.700 9.860 470,100 +0.01(+0.10%)
Apr 07, 2006 9.960 9.980 9.700 9.850 3,148,300 -0.04(-0.40%)
Apr 06, 2006 10.00 10.12 9.850 9.890 517,500 -0.12(-1.20%)
Apr 05, 2006 10.15 10.17 9.970 10.01 1,158,300 -0.16(-1.57%)
Apr 04, 2006 10.17 10.23 10.06 10.17 353,300 +0.05(+0.49%)
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.