Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 1206 1234 1204 1234 281,600,192 +16.98(+1.40%)
May 30, 2006 1239 1241 1215 1217 200,792,400 -23.81(-1.92%)
May 29, 2006 1241 1244 1240 1241 114,261,800 -0.98(-0.08%)
May 26, 2006 1225 1242 1224 1242 238,520,800 +24.41(+2.01%)
May 25, 2006 1206 1217 1195 1217 207,324,192 +18.03(+1.50%)
May 24, 2006 1203 1206 1192 1199 282,827,200 -12.58(-1.04%)
May 23, 2006 1193 1212 1193 1212 333,761,408 +22.63(+1.90%)
May 22, 2006 1219 1222 1189 1189 361,641,216 -36.56(-2.98%)
May 19, 2006 1223 1229 1220 1226 231,876,000 +2.77(+0.23%)
May 18, 2006 1230 1235 1213 1223 328,435,200 -4.84(-0.39%)
May 17, 2006 1268 1269 1228 1228 298,184,800 -37.69(-2.98%)
May 16, 2006 1264 1270 1262 1266 244,161,792 +0.45(+0.04%)
May 15, 2006 1273 1273 1259 1265 249,806,000 -13.26(-1.04%)
May 12, 2006 1300 1300 1278 1278 281,386,208 -32.61(-2.49%)
May 11, 2006 1318 1322 1311 1311 236,218,800 -6.78(-0.51%)
May 10, 2006 1316 1319 1316 1318 223,430,400 -0.78(-0.06%)
May 09, 2006 1318 1319 1314 1318 198,534,400 +1.42(+0.11%)
May 08, 2006 1316 1318 1313 1317 194,376,400 +5.38(+0.41%)
May 05, 2006 1301 1312 1301 1312 181,438,800 +11.26(+0.87%)
May 04, 2006 1297 1301 1294 1300 206,855,008 +5.76(+0.44%)
May 03, 2006 1302 1302 1293 1295 213,458,592 -4.46(-0.34%)
May 02, 2006 1293 1299 1293 1299 163,874,000 +23.81(+1.87%)
May 01, 2006 1270 1275 1269 1275 0 -20.25(-1.56%)
Apr 28, 2006 1292 1297 1288 1296 201,607,808 +0.14(+0.01%)
Apr 27, 2006 1300 1300 1289 1295 189,307,008 -3.06(-0.24%)
Apr 26, 2006 1301 1301 1295 1298 144,024,192 +1.11(+0.09%)
Apr 25, 2006 1298 1302 1294 1297 226,239,392 +1.94(+0.15%)
Apr 24, 2006 1292 1300 1291 1295 202,108,608 -0.83(-0.06%)
Apr 21, 2006 1285 1296 1285 1296 229,456,000 +14.57(+1.14%)
Apr 20, 2006 1277 1283 1276 1282 192,396,608 +6.38(+0.50%)
Apr 19, 2006 1270 1275 1269 1275 222,406,400 +14.59(+1.16%)
Apr 18, 2006 1261 1265 1258 1261 234,091,200 -18.70(-1.46%)
Apr 17, 2006 1275 1279 1273 1279 0 +14.76(+1.17%)
Apr 13, 2006 1265 1267 1260 1265 104,349,400 +1.56(+0.12%)
Apr 12, 2006 1269 1270 1259 1263 210,614,592 -7.53(-0.59%)
Apr 11, 2006 1285 1285 1270 1271 224,959,392 -14.84(-1.15%)
Apr 10, 2006 1283 1285 1283 1285 161,140,992 -0.46(-0.04%)
Apr 07, 2006 1295 1297 1286 1286 300,280,192 -9.43(-0.73%)
Apr 06, 2006 1298 1299 1294 1295 247,073,408 -0.61(-0.05%)
Apr 05, 2006 1293 1296 1288 1296 223,014,208 +3.04(+0.24%)
Apr 04, 2006 1289 1293 1287 1293 216,758,800 -2.64(-0.20%)
Apr 03, 2006 1294 1298 1293 1296 268,112,192 +8.32(+0.65%)
Apr 01, 2006 1286 1289 1281 1287 284,900,800 -2.02(-0.16%)
Mar 31, 2006 1288 1290 1283 1289 259,988,192 +6.46(+0.50%)
Mar 30, 2006 1280 1284 1276 1283 236,609,792 +4.71(+0.37%)
Mar 29, 2006 1284 1287 1276 1278 182,619,808 -5.72(-0.45%)
Mar 28, 2006 1294 1295 1284 1284 157,015,808 +1.14(+0.09%)
Mar 27, 2006 1282 1283 1277 1283 0 -12.20(-0.94%)
Mar 25, 2006 1291 1295 1289 1295 219,642,208 +5.14(+0.40%)
Mar 24, 2006 1294 1294 1287 1290 198,191,808 -3.05(-0.24%)
Mar 23, 2006 1284 1293 1284 1293 234,157,600 +2.55(+0.20%)
Mar 22, 2006 1290 1290 1284 1290 200,272,992 +1.28(+0.10%)
Mar 21, 2006 1289 1293 1287 1289 158,662,800 +9.54(+0.75%)
Mar 20, 2006 1275 1279 1273 1279 0 -4.44(-0.35%)
Mar 18, 2006 1285 1291 1281 1284 279,999,808 +1.18(+0.09%)
Mar 17, 2006 1282 1283 1277 1283 319,801,792 +2.37(+0.19%)
Mar 16, 2006 1283 1284 1280 1280 267,778,592 +0.89(+0.07%)
Mar 15, 2006 1275 1279 1273 1279 234,187,008 +0.48(+0.04%)
Mar 14, 2006 1276 1279 1275 1279 242,595,808 +141.73(+12.46%)
Mar 13, 2006 1136 1141 1134 1137 0 -133.51(-10.51%)
Mar 11, 2006 1259 1271 1257 1271 232,629,200 +7.41(+0.59%)
Mar 10, 2006 1266 1266 1260 1263 212,223,200 +6.53(+0.52%)
Mar 09, 2006 1266 1268 1251 1257 226,214,592 -7.07(-0.56%)
Mar 08, 2006 1266 1266 1256 1264 231,587,808 -7.58(-0.60%)
Mar 07, 2006 1274 1277 1271 1271 215,296,800 +134.22(+11.80%)
Mar 06, 2006 1136 1141 1134 1137 0 -134.21(-10.56%)
Mar 04, 2006 1273 1279 1270 1271 242,773,408 -5.86(-0.46%)
Mar 03, 2006 1288 1288 1274 1277 293,670,784 -10.71(-0.83%)
Mar 02, 2006 1275 1288 1274 1288 302,708,192 +16.83(+1.32%)
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.