Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15661 15661 15443 15467 114,400 -392.12(-2.47%)
May 30, 2006 15921 15938 15815 15859 86,400 -56.23(-0.35%)
May 29, 2006 16112 16112 15885 15916 96,800 -55.08(-0.34%)
May 26, 2006 15828 15971 15819 15971 102,000 +277.01(+1.77%)
May 25, 2006 15809 15849 15645 15694 104,600 -213.45(-1.34%)
May 24, 2006 15677 15907 15509 15907 136,200 +308.00(+1.97%)
May 23, 2006 15722 15776 15583 15599 137,200 -258.67(-1.63%)
May 22, 2006 16255 16269 15837 15858 126,400 -297.58(-1.84%)
May 19, 2006 16041 16166 15926 16155 125,000 +68.27(+0.42%)
May 18, 2006 16089 16139 15914 16087 131,800 -220.49(-1.35%)
May 17, 2006 16259 16319 16034 16308 147,800 +149.25(+0.92%)
May 16, 2006 16509 16596 16117 16158 134,600 -328.49(-1.99%)
May 15, 2006 16396 16487 16317 16487 118,800 -114.87(-0.69%)
May 12, 2006 16656 16656 16422 16602 131,600 -260.36(-1.54%)
May 11, 2006 16887 17087 16841 16862 110,200 -89.79(-0.53%)
May 10, 2006 17161 17253 16883 16952 127,600 -238.98(-1.39%)
May 09, 2006 17254 17294 17179 17191 116,600 -100.76(-0.58%)
May 08, 2006 17334 17375 17249 17292 121,000 +137.87(+0.80%)
May 05, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 04, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 03, 2006 17154 17154 17154 17154 0 +0.03(+0.00%)
May 02, 2006 16920 17189 16900 17154 89,200 +228.06(+1.35%)
May 01, 2006 16930 16965 16869 16926 79,600 +19.48(+0.12%)
Apr 28, 2006 17039 17044 16750 16906 112,400 -208.31(-1.22%)
Apr 27, 2006 17119 17176 17095 17115 103,600 +58.61(+0.34%)
Apr 26, 2006 16993 17108 16945 17056 105,200 +85.64(+0.50%)
Apr 25, 2006 16929 17000 16787 16970 103,400 +55.89(+0.33%)
Apr 24, 2006 17246 17246 16892 16914 110,600 -489.56(-2.81%)
Apr 21, 2006 17332 17480 17258 17404 109,000 +86.43(+0.50%)
Apr 20, 2006 17392 17413 17284 17318 96,200 -32.59(-0.19%)
Apr 19, 2006 17406 17459 17350 17350 104,600 +117.26(+0.68%)
Apr 18, 2006 16972 17268 16945 17233 98,400 +232.50(+1.37%)
Apr 17, 2006 17234 17234 17000 17000 78,200 -233.46(-1.35%)
Apr 14, 2006 17319 17319 17149 17234 89,600 +34.67(+0.20%)
Apr 13, 2006 17232 17303 17069 17199 101,200 +36.60(+0.21%)
Apr 12, 2006 17297 17325 17162 17163 117,400 -255.58(-1.47%)
Apr 11, 2006 17461 17489 17295 17418 111,600 -38.45(-0.22%)
Apr 10, 2006 17455 17490 17385 17457 104,000 -106.79(-0.61%)
Apr 07, 2006 17499 17563 17419 17563 118,000 +74.04(+0.42%)
Apr 06, 2006 17366 17489 17347 17489 111,400 +245.35(+1.42%)
Apr 05, 2006 17340 17465 17187 17244 125,800 -48.93(-0.28%)
Apr 04, 2006 17296 17410 17266 17293 115,400 -40.40(-0.23%)
Apr 03, 2006 17128 17387 17106 17333 129,600 +273.65(+1.60%)
Apr 01, 2006 17089 17095 16996 17060 100,600 +14.32(+0.08%)
Mar 31, 2006 17011 17126 16974 17045 140,400 +106.93(+0.63%)
Mar 30, 2006 16670 16976 16614 16938 109,000 +248.17(+1.49%)
Mar 29, 2006 16550 16690 16464 16690 95,600 +40.14(+0.24%)
Mar 28, 2006 16600 16711 16600 16650 92,600 +0.00(+0.00%)
Mar 27, 2006 16600 16711 16600 16650 0 +89.23(+0.54%)
Mar 25, 2006 16502 16613 16462 16561 80,800 +71.50(+0.43%)
Mar 24, 2006 16605 16661 16464 16489 99,000 -6.11(-0.04%)
Mar 23, 2006 16578 16583 16477 16495 122,600 +0.00(+0.00%)
Mar 22, 2006 16578 16583 16477 16495 0 -129.32(-0.78%)
Mar 21, 2006 16299 16667 16299 16625 102,200 +0.00(+0.00%)
Mar 20, 2006 16299 16667 16299 16625 0 +285.07(+1.74%)
Mar 18, 2006 16173 16340 16106 16340 90,600 +243.52(+1.51%)
Mar 17, 2006 16355 16356 16033 16096 97,400 -222.83(-1.37%)
Mar 16, 2006 16343 16368 16292 16319 89,600 +80.68(+0.50%)
Mar 15, 2006 16401 16410 16238 16238 94,600 -123.15(-0.75%)
Mar 14, 2006 16265 16379 16242 16362 94,800 +0.00(+0.00%)
Mar 13, 2006 16265 16379 16242 16362 0 +245.88(+1.53%)
Mar 11, 2006 16007 16265 15982 16116 166,800 +78.72(+0.49%)
Mar 10, 2006 15645 16050 15645 16037 117,800 +409.42(+2.62%)
Mar 09, 2006 15658 15721 15553 15627 113,400 -98.53(-0.63%)
Mar 08, 2006 15865 15865 15678 15726 113,000 -175.14(-1.10%)
Mar 07, 2006 15669 15901 15610 15901 99,800 +0.00(+0.00%)
Mar 06, 2006 15669 15901 15610 15901 0 +237.82(+1.52%)
Mar 04, 2006 15835 15897 15659 15663 111,200 -246.42(-1.55%)
Mar 03, 2006 16069 16106 15880 15910 118,200 -54.70(-0.34%)
Mar 02, 2006 16027 16053 15911 15964 139,200 -240.97(-1.49%)
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.
X