Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.14 10.24 10.11 10.12 5,165,600 +0.00(+0.02%)
Jun 29, 2006 10.00 10.15 9.940 10.12 10,341,200 +0.16(+1.58%)
Jun 28, 2006 10.19 10.19 9.863 9.965 34,145,200 -0.49(-4.68%)
Jun 27, 2006 10.56 10.56 10.39 10.45 7,345,600 -0.08(-0.71%)
Jun 26, 2006 10.61 10.62 10.50 10.53 4,239,200 -0.02(-0.15%)
Jun 23, 2006 10.48 10.62 10.45 10.54 5,787,600 +0.06(+0.58%)
Jun 22, 2006 10.34 10.50 10.28 10.48 6,578,400 +0.14(+1.35%)
Jun 21, 2006 10.27 10.41 10.24 10.34 5,569,600 +0.07(+0.69%)
Jun 20, 2006 10.42 10.43 10.24 10.27 6,677,200 -0.11(-1.07%)
Jun 19, 2006 10.50 10.51 10.32 10.38 5,201,200 -0.01(-0.10%)
Jun 16, 2006 10.40 10.54 10.38 10.39 4,166,400 -0.05(-0.48%)
Jun 15, 2006 10.26 10.53 10.24 10.44 6,752,400 +0.18(+1.79%)
Jun 14, 2006 10.15 10.28 10.15 10.26 6,678,000 +0.09(+0.87%)
Jun 13, 2006 10.12 10.28 10.11 10.17 5,990,000 +0.03(+0.30%)
Jun 12, 2006 10.16 10.29 10.12 10.14 5,922,000 +0.00(+0.00%)
Jun 09, 2006 10.12 10.21 10.09 10.14 3,252,400 +0.06(+0.60%)
Jun 08, 2006 10.07 10.12 9.894 10.08 6,980,400 -0.01(-0.11%)
Jun 07, 2006 10.03 10.15 10.03 10.09 9,486,000 +0.07(+0.67%)
Jun 06, 2006 10.06 10.09 9.988 10.03 4,658,400 -0.01(-0.06%)
Jun 05, 2006 10.22 10.22 10.02 10.03 7,278,400 -0.19(-1.88%)
Jun 02, 2006 10.17 10.27 10.13 10.22 5,360,400 +0.05(+0.45%)
Jun 01, 2006 10.05 10.19 10.03 10.18 5,534,000 +0.14(+1.38%)
May 31, 2006 10.00 10.08 10.00 10.04 5,346,000 +0.04(+0.39%)
May 30, 2006 10.11 10.11 9.999 10.00 3,857,600 -0.13(-1.25%)
May 26, 2006 9.990 10.19 9.982 10.13 6,292,400 +0.17(+1.71%)
May 25, 2006 9.956 9.973 9.871 9.956 3,026,800 +0.05(+0.49%)
May 24, 2006 9.875 9.946 9.801 9.908 6,694,000 +0.03(+0.34%)
May 23, 2006 9.838 10.19 9.838 9.874 13,358,800 +0.13(+1.30%)
May 22, 2006 9.812 9.881 9.674 9.748 11,552,400 -0.09(-0.91%)
May 19, 2006 9.950 9.956 9.723 9.838 15,570,400 -0.13(-1.32%)
May 18, 2006 9.939 10.12 9.939 9.969 5,928,400 -0.07(-0.68%)
May 17, 2006 10.01 10.11 9.974 10.04 7,603,200 -0.05(-0.46%)
May 16, 2006 10.23 10.26 10.06 10.08 6,440,000 -0.12(-1.19%)
May 15, 2006 10.12 10.21 10.12 10.21 4,906,400 +0.02(+0.17%)
May 12, 2006 10.12 10.24 10.12 10.19 5,157,200 +0.02(+0.23%)
May 11, 2006 10.37 10.39 10.14 10.16 4,340,000 -0.13(-1.24%)
May 10, 2006 10.30 10.37 10.28 10.29 3,658,000 +0.02(+0.16%)
May 09, 2006 10.29 10.36 10.27 10.28 3,462,800 -0.01(-0.06%)
May 08, 2006 10.20 10.30 10.19 10.28 3,916,800 +0.09(+0.86%)
May 05, 2006 10.15 10.20 10.12 10.19 3,418,000 +0.07(+0.73%)
May 04, 2006 10.17 10.24 10.12 10.12 4,377,200 -0.02(-0.21%)
May 03, 2006 10.20 10.22 10.07 10.14 5,993,600 -0.05(-0.54%)
May 02, 2006 10.26 10.29 10.20 10.20 3,836,400 -0.02(-0.16%)
May 01, 2006 10.25 10.30 10.19 10.21 4,776,400 -0.02(-0.17%)
Apr 28, 2006 10.27 10.30 10.16 10.23 3,311,600 +0.00(+0.00%)
Apr 27, 2006 10.04 10.24 10.04 10.23 5,172,800 +0.07(+0.71%)
Apr 26, 2006 10.28 10.31 10.12 10.16 6,240,000 -0.09(-0.93%)
Apr 25, 2006 10.32 10.35 10.21 10.25 4,910,000 -0.09(-0.82%)
Apr 24, 2006 10.38 10.38 10.31 10.34 5,716,800 -0.04(-0.39%)
Apr 21, 2006 10.39 10.39 10.31 10.38 4,613,200 +0.02(+0.23%)
Apr 20, 2006 10.26 10.38 10.26 10.35 3,722,400 +0.09(+0.86%)
Apr 19, 2006 10.22 10.30 10.19 10.27 4,939,600 +0.05(+0.45%)
Apr 18, 2006 10.22 10.27 10.19 10.22 8,592,800 -0.01(-0.07%)
Apr 17, 2006 10.40 10.41 10.16 10.23 8,337,200 -0.19(-1.79%)
Apr 13, 2006 10.32 10.46 10.32 10.41 6,758,800 +0.09(+0.91%)
Apr 12, 2006 10.31 10.35 10.25 10.32 5,966,400 +0.01(+0.07%)
Apr 11, 2006 10.44 10.49 10.29 10.31 5,016,000 -0.08(-0.72%)
Apr 10, 2006 10.48 10.51 10.34 10.39 5,361,600 -0.07(-0.65%)
Apr 07, 2006 10.64 10.67 10.44 10.45 5,214,800 -0.15(-1.45%)
Apr 06, 2006 10.59 10.64 10.49 10.61 5,658,800 +0.04(+0.34%)
Apr 05, 2006 10.61 10.64 10.53 10.57 3,896,800 -0.06(-0.55%)
Apr 04, 2006 10.58 10.65 10.50 10.63 3,857,200 +0.02(+0.15%)
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.