Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.282 8.356 8.282 8.335 59,368,860 +0.06(+0.69%)
Jun 29, 2006 8.195 8.305 8.195 8.279 57,798,580 +0.09(+1.06%)
Jun 28, 2006 8.177 8.201 8.141 8.192 49,699,236 +0.02(+0.22%)
Jun 27, 2006 8.183 8.216 8.156 8.174 33,022,072 +0.01(+0.07%)
Jun 26, 2006 8.165 8.228 8.126 8.168 37,790,468 -0.01(-0.15%)
Jun 23, 2006 8.114 8.252 8.084 8.180 35,047,744 +0.02(+0.29%)
Jun 22, 2006 8.171 8.201 8.108 8.156 47,277,400 -0.01(-0.15%)
Jun 21, 2006 8.243 8.249 8.129 8.168 75,395,896 -0.07(-0.91%)
Jun 20, 2006 8.320 8.371 8.234 8.243 69,038,488 -0.08(-0.93%)
Jun 19, 2006 8.314 8.377 8.305 8.320 64,203,840 +0.01(+0.18%)
Jun 16, 2006 8.287 8.338 8.267 8.305 66,355,656 +0.02(+0.22%)
Jun 15, 2006 8.135 8.293 8.125 8.287 86,652,200 +0.17(+2.06%)
Jun 14, 2006 8.060 8.126 8.042 8.120 56,892,816 +0.04(+0.56%)
Jun 13, 2006 7.968 8.108 7.947 8.075 77,356,656 +0.11(+1.35%)
Jun 12, 2006 7.977 8.096 7.965 7.968 50,439,040 +0.01(+0.15%)
Jun 09, 2006 7.935 8.024 7.899 7.956 39,359,408 +0.01(+0.15%)
Jun 08, 2006 7.971 8.057 7.815 7.944 89,227,616 -0.00(-0.04%)
Jun 07, 2006 8.010 8.042 7.944 7.947 40,660,000 -0.04(-0.52%)
Jun 06, 2006 7.950 8.093 7.920 7.989 70,163,080 +0.04(+0.49%)
Jun 05, 2006 7.965 8.060 7.941 7.950 41,650,420 -0.04(-0.49%)
Jun 02, 2006 8.054 8.057 7.911 7.989 44,274,692 -0.05(-0.67%)
Jun 01, 2006 7.875 8.054 7.842 8.042 96,125,744 +0.25(+3.26%)
May 31, 2006 7.726 7.791 7.675 7.788 56,938,324 +0.07(+0.85%)
May 30, 2006 7.905 7.905 7.711 7.723 56,708,116 -0.12(-1.49%)
May 26, 2006 7.729 7.854 7.717 7.839 39,928,900 +0.16(+2.06%)
May 25, 2006 7.636 7.684 7.591 7.681 38,540,640 +0.07(+0.94%)
May 24, 2006 7.567 7.630 7.531 7.609 46,537,932 +0.06(+0.83%)
May 23, 2006 7.478 7.639 7.475 7.546 44,978,024 +0.00(+0.04%)
May 22, 2006 7.558 7.663 7.504 7.543 58,716,392 -0.01(-0.16%)
May 19, 2006 7.472 7.606 7.433 7.555 72,679,944 +0.16(+2.18%)
May 18, 2006 7.487 7.528 7.388 7.394 55,275,024 -0.11(-1.43%)
May 17, 2006 7.672 7.675 7.445 7.501 58,809,744 -0.20(-2.60%)
May 16, 2006 7.723 7.738 7.648 7.702 29,067,762 -0.01(-0.08%)
May 15, 2006 7.678 7.723 7.621 7.708 41,045,128 +0.05(+0.66%)
May 12, 2006 7.803 7.812 7.657 7.657 43,475,332 -0.15(-1.88%)
May 11, 2006 7.821 7.863 7.750 7.803 50,600,988 -0.02(-0.23%)
May 10, 2006 7.863 7.884 7.779 7.821 38,917,400 -0.04(-0.53%)
May 09, 2006 7.812 7.872 7.785 7.863 34,108,188 +0.05(+0.65%)
May 08, 2006 7.800 7.845 7.756 7.812 41,263,620 +0.05(+0.65%)
May 05, 2006 7.812 7.815 7.732 7.761 34,546,180 +0.01(+0.19%)
May 04, 2006 7.830 7.830 7.726 7.747 33,881,660 -0.02(-0.27%)
May 03, 2006 7.818 7.839 7.732 7.767 33,155,578 -0.05(-0.65%)
May 02, 2006 7.869 7.872 7.806 7.818 38,980,308 +0.00(+0.00%)
May 01, 2006 7.887 7.908 7.800 7.818 35,427,180 -0.01(-0.19%)
Apr 28, 2006 7.884 7.905 7.806 7.833 47,422,280 -0.05(-0.64%)
Apr 27, 2006 7.818 7.908 7.770 7.884 43,802,236 +0.07(+0.84%)
Apr 26, 2006 7.702 7.875 7.681 7.818 78,694,056 +0.17(+2.19%)
Apr 25, 2006 7.696 7.782 7.606 7.651 80,333,600 +0.02(+0.27%)
Apr 24, 2006 7.576 7.639 7.516 7.630 50,761,928 +0.05(+0.71%)
Apr 21, 2006 7.633 7.666 7.561 7.576 51,194,568 +0.00(+0.04%)
Apr 20, 2006 7.696 7.705 7.573 7.573 53,358,432 -0.12(-1.59%)
Apr 19, 2006 7.711 7.794 7.621 7.696 45,574,616 -0.06(-0.73%)
Apr 18, 2006 7.603 7.776 7.606 7.753 52,283,692 +0.15(+2.01%)
Apr 17, 2006 7.651 7.687 7.573 7.600 26,173,800 -0.04(-0.59%)
Apr 13, 2006 7.657 7.675 7.603 7.645 45,614,432 -0.01(-0.16%)
Apr 12, 2006 7.770 7.770 7.615 7.657 48,311,648 -0.05(-0.62%)
Apr 11, 2006 7.764 7.806 7.633 7.705 56,409,652 -0.07(-0.96%)
Apr 10, 2006 7.818 7.827 7.750 7.779 33,840,840 -0.04(-0.50%)
Apr 07, 2006 7.908 7.929 7.803 7.818 73,642,592 -0.09(-1.10%)
Apr 06, 2006 7.995 8.057 7.869 7.905 59,686,732 -0.19(-2.36%)
Apr 05, 2006 8.108 8.126 8.063 8.096 60,663,096 -0.01(-0.11%)
Apr 04, 2006 8.081 8.144 8.057 8.105 36,716,732 +0.05(+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.