Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.178 6.240 6.137 6.199 6,797,353 -0.00(-0.02%)
Jul 28, 2006 6.256 6.261 6.176 6.200 5,340,673 -0.07(-1.06%)
Jul 27, 2006 6.302 6.369 6.248 6.266 6,645,623 -0.01(-0.20%)
Jul 26, 2006 6.302 6.324 6.178 6.278 6,195,152 -0.02(-0.37%)
Jul 25, 2006 6.240 6.339 6.238 6.302 6,906,250 +0.03(+0.51%)
Jul 24, 2006 6.199 6.285 6.160 6.270 12,796,127 +0.08(+1.31%)
Jul 21, 2006 6.346 6.346 6.153 6.189 14,625,598 -0.15(-2.33%)
Jul 20, 2006 6.474 6.536 6.229 6.336 29,014,526 -0.43(-6.37%)
Jul 19, 2006 6.557 6.788 6.526 6.767 11,044,337 +0.21(+3.21%)
Jul 18, 2006 6.736 6.758 6.547 6.557 12,801,209 -0.08(-1.14%)
Jul 17, 2006 6.586 6.700 6.586 6.632 4,598,358 +0.06(+0.92%)
Jul 14, 2006 6.615 6.637 6.543 6.572 4,955,178 -0.07(-1.06%)
Jul 13, 2006 6.714 6.714 6.603 6.642 6,181,721 -0.07(-1.07%)
Jul 12, 2006 6.897 6.919 6.712 6.714 6,339,622 -0.20(-2.93%)
Jul 11, 2006 6.946 6.949 6.817 6.916 3,103,928 -0.03(-0.42%)
Jul 10, 2006 6.940 7.018 6.934 6.945 2,422,233 +0.01(+0.16%)
Jul 07, 2006 7.006 7.058 6.934 6.934 4,409,967 -0.07(-1.02%)
Jul 06, 2006 6.978 7.055 6.935 7.006 3,704,314 +0.04(+0.53%)
Jul 05, 2006 6.984 7.000 6.900 6.969 3,636,798 -0.05(-0.71%)
Jul 03, 2006 6.942 7.030 6.907 7.018 2,728,959 +0.09(+1.35%)
Jun 30, 2006 6.963 6.988 6.915 6.924 6,786,463 -0.02(-0.22%)
Jun 29, 2006 6.818 6.956 6.802 6.940 7,408,991 +0.18(+2.69%)
Jun 28, 2006 6.811 6.828 6.690 6.758 3,612,114 -0.04(-0.59%)
Jun 27, 2006 6.872 6.905 6.781 6.798 3,734,079 -0.07(-1.08%)
Jun 26, 2006 6.864 6.920 6.850 6.872 3,075,615 -0.00(-0.06%)
Jun 23, 2006 6.908 6.933 6.868 6.876 3,743,517 -0.07(-1.05%)
Jun 22, 2006 7.094 7.100 6.938 6.949 5,308,367 -0.19(-2.68%)
Jun 21, 2006 7.088 7.183 7.088 7.141 3,362,740 +0.02(+0.33%)
Jun 20, 2006 7.142 7.205 7.094 7.117 5,657,927 -0.03(-0.46%)
Jun 19, 2006 7.156 7.189 7.088 7.150 5,176,965 +0.00(+0.00%)
Jun 16, 2006 7.083 7.245 7.080 7.150 6,402,782 +0.07(+0.99%)
Jun 15, 2006 6.908 7.094 6.891 7.080 5,334,139 +0.20(+2.86%)
Jun 14, 2006 6.842 6.893 6.813 6.883 5,794,411 +0.04(+0.60%)
Jun 13, 2006 6.960 6.981 6.840 6.842 4,013,581 -0.11(-1.62%)
Jun 12, 2006 7.123 7.127 6.953 6.955 4,847,370 -0.17(-2.36%)
Jun 09, 2006 7.081 7.163 7.073 7.123 3,591,424 +0.03(+0.39%)
Jun 08, 2006 7.109 7.119 7.014 7.095 7,771,255 -0.01(-0.17%)
Jun 07, 2006 6.970 7.134 6.963 7.108 10,530,706 +0.14(+2.08%)
Jun 06, 2006 6.884 6.964 6.836 6.963 4,612,515 +0.08(+1.14%)
Jun 05, 2006 6.970 6.996 6.862 6.884 3,189,594 -0.12(-1.75%)
Jun 02, 2006 7.018 7.068 6.997 7.007 4,237,909 -0.00(-0.06%)
Jun 01, 2006 6.944 7.042 6.944 7.011 5,939,244 +0.07(+0.99%)
May 31, 2006 6.984 6.996 6.923 6.942 4,888,025 -0.04(-0.55%)
May 30, 2006 7.079 7.081 6.964 6.981 3,483,253 -0.10(-1.38%)
May 26, 2006 7.170 7.178 7.050 7.079 3,814,663 -0.06(-0.79%)
May 25, 2006 7.014 7.138 6.991 7.135 4,190,357 +0.12(+1.75%)
May 24, 2006 7.152 7.152 6.916 7.013 11,649,805 -0.15(-2.13%)
May 23, 2006 7.365 7.379 7.165 7.165 7,236,208 -0.17(-2.27%)
May 22, 2006 7.216 7.362 7.152 7.332 5,807,479 +0.12(+1.60%)
May 19, 2006 7.200 7.237 7.172 7.216 5,442,673 +0.01(+0.17%)
May 18, 2006 7.149 7.305 7.149 7.204 3,734,805 -0.05(-0.72%)
May 17, 2006 7.183 7.266 7.183 7.256 5,366,809 +0.02(+0.30%)
May 16, 2006 7.390 7.409 7.211 7.234 7,003,894 -0.16(-2.14%)
May 15, 2006 7.356 7.427 7.328 7.393 4,839,384 +0.07(+0.94%)
May 12, 2006 7.289 7.354 7.278 7.324 5,261,178 +0.00(+0.00%)
May 11, 2006 7.361 7.362 7.278 7.324 4,866,608 -0.07(-0.89%)
May 10, 2006 7.438 7.460 7.369 7.390 6,710,598 +0.13(+1.80%)
May 09, 2006 7.266 7.277 7.223 7.259 3,350,761 -0.02(-0.34%)
May 08, 2006 7.245 7.318 7.214 7.284 4,023,745 +0.06(+0.76%)
May 05, 2006 7.160 7.266 7.152 7.229 4,930,494 +0.07(+0.98%)
May 04, 2006 7.130 7.160 7.120 7.159 2,793,209 +0.04(+0.60%)
May 03, 2006 7.018 7.139 7.018 7.116 4,627,035 +0.06(+0.90%)
May 02, 2006 7.025 7.101 7.010 7.053 5,408,552 +0.04(+0.63%)
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.