Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15976 15976 15840 15858 0 +0.01(+0.00%)
May 30, 2006 15976 15976 15840 15858 393,298,000 -105.88(-0.66%)
May 29, 2006 15976 16006 15919 15964 307,278,200 +68.67(+0.43%)
May 26, 2006 15897 15932 15815 15895 438,535,400 +198.21(+1.26%)
May 25, 2006 15742 15765 15627 15697 426,455,600 -125.75(-0.79%)
May 24, 2006 15857 15930 15674 15823 468,294,200 -41.92(-0.26%)
May 23, 2006 15747 15888 15691 15865 561,383,400 +59.04(+0.37%)
May 22, 2006 16295 16305 15790 15806 472,615,200 -507.84(-3.11%)
May 19, 2006 16170 16362 16156 16313 360,012,400 +46.84(+0.29%)
May 18, 2006 16232 16363 16177 16267 503,735,800 -349.03(-2.10%)
May 17, 2006 16498 16627 16421 16616 482,784,400 +222.44(+1.36%)
May 16, 2006 16401 16436 16248 16393 582,736,400 -101.73(-0.62%)
May 15, 2006 16623 16674 16455 16495 469,529,000 -407.01(-2.41%)
May 12, 2006 16869 16967 16846 16902 405,818,200 -238.93(-1.39%)
May 11, 2006 17066 17186 17010 17141 513,897,600 +60.19(+0.35%)
May 10, 2006 17205 17239 17018 17081 388,062,000 -53.40(-0.31%)
May 09, 2006 17279 17279 17118 17134 470,048,000 -167.80(-0.97%)
May 08, 2006 17204 17328 17204 17302 552,253,400 +287.89(+1.69%)
May 05, 2006 17014 17014 17014 17014 0 -0.03(-0.00%)
May 04, 2006 16966 17077 16966 17014 357,919,200 -13.05(-0.08%)
May 03, 2006 17067 17099 16970 17027 530,625,800 +158.94(+0.94%)
May 02, 2006 16765 16897 16744 16868 594,247,400 +206.74(+1.24%)
May 01, 2006 16462 16672 16430 16661 0 +0.00(+0.00%)
Apr 28, 2006 16462 16672 16430 16661 362,459,600 -81.55(-0.49%)
Apr 27, 2006 16749 16857 16729 16743 293,001,200 +70.19(+0.42%)
Apr 26, 2006 16629 16739 16539 16673 397,465,000 +94.89(+0.57%)
Apr 25, 2006 16735 16746 16547 16578 495,561,400 -127.90(-0.77%)
Apr 24, 2006 16918 16930 16678 16706 479,641,800 -206.48(-1.22%)
Apr 21, 2006 16894 16992 16809 16912 414,154,200 -32.19(-0.19%)
Apr 20, 2006 16889 16953 16753 16944 436,367,800 +113.90(+0.68%)
Apr 19, 2006 16858 16898 16781 16830 564,111,600 +192.91(+1.16%)
Apr 18, 2006 16535 16644 16533 16638 422,676,000 +208.13(+1.27%)
Apr 17, 2006 16429 16429 16429 16429 0 -0.05(-0.00%)
Apr 13, 2006 16360 16447 16309 16429 337,570,600 +118.69(+0.73%)
Apr 12, 2006 16414 16428 16261 16311 448,174,000 -165.05(-1.00%)
Apr 11, 2006 16481 16506 16381 16476 295,626,400 -45.78(-0.28%)
Apr 10, 2006 16384 16528 16375 16522 335,448,400 +49.81(+0.30%)
Apr 07, 2006 16416 16535 16329 16472 450,439,600 +60.65(+0.37%)
Apr 06, 2006 16222 16423 16191 16411 575,474,200 +311.04(+1.93%)
Apr 05, 2006 16100 16100 16100 16100 0 +0.00(+0.00%)
Apr 04, 2006 16107 16121 16040 16100 380,671,000 +36.34(+0.23%)
Apr 03, 2006 15905 16077 15877 16064 340,218,000 +258.71(+1.64%)
Apr 01, 2006 15943 15964 15739 15805 424,538,400 -75.65(-0.48%)
Mar 31, 2006 15819 15955 15819 15881 422,453,600 +135.58(+0.86%)
Mar 30, 2006 15790 15843 15729 15745 365,452,000 -111.47(-0.70%)
Mar 29, 2006 15825 15920 15787 15857 563,170,400 +40.71(+0.26%)
Mar 28, 2006 15744 15848 15694 15816 416,034,600 +0.00(+0.00%)
Mar 27, 2006 15744 15848 15694 15816 0 +99.41(+0.63%)
Mar 25, 2006 15778 15792 15672 15716 290,918,200 -54.71(-0.35%)
Mar 24, 2006 15690 15773 15669 15771 315,598,200 +128.36(+0.82%)
Mar 23, 2006 15790 15840 15619 15643 383,483,600 -279.94(-1.76%)
Mar 22, 2006 15911 15936 15871 15923 249,834,200 -7.20(-0.05%)
Mar 21, 2006 15868 15973 15863 15930 428,078,000 +0.00(+0.00%)
Mar 20, 2006 15868 15973 15863 15930 0 +128.29(+0.81%)
Mar 18, 2006 15778 15846 15715 15802 431,043,600 +72.62(+0.46%)
Mar 17, 2006 15753 15774 15668 15729 237,243,800 +8.68(+0.06%)
Mar 16, 2006 15647 15762 15647 15720 324,151,000 +200.60(+1.29%)
Mar 15, 2006 15548 15548 15462 15520 285,640,000 -22.31(-0.14%)
Mar 14, 2006 15543 15546 15470 15542 213,722,400 +0.00(+0.00%)
Mar 13, 2006 15543 15546 15470 15542 0 +97.02(+0.63%)
Mar 11, 2006 15521 15521 15397 15445 227,922,800 -65.08(-0.42%)
Mar 10, 2006 15526 15556 15459 15510 371,035,400 +17.04(+0.11%)
Mar 09, 2006 15545 15556 15348 15493 496,846,400 -109.27(-0.70%)
Mar 08, 2006 15835 15835 15561 15602 503,860,000 -209.47(-1.32%)
Mar 07, 2006 15813 15845 15777 15812 280,681,600 +0.00(+0.00%)
Mar 06, 2006 15813 15845 15777 15812 0 +9.83(+0.06%)
Mar 04, 2006 15888 15897 15802 15802 398,964,400 -80.45(-0.51%)
Mar 03, 2006 15906 15923 15836 15882 294,946,800 +64.36(+0.41%)
Mar 02, 2006 15768 15888 15768 15818 296,409,200 -100.39(-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.