Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.988 10.10 9.884 10.08 83,724,472 +0.10(+0.97%)
Oct 30, 2006 10.08 10.13 9.967 9.988 73,872,696 -0.09(-0.88%)
Oct 27, 2006 10.13 10.14 10.05 10.08 60,414,804 -0.05(-0.52%)
Oct 26, 2006 10.11 10.22 10.06 10.13 80,109,528 +0.02(+0.20%)
Oct 25, 2006 10.21 10.24 10.07 10.11 70,828,656 -0.12(-1.15%)
Oct 24, 2006 10.20 10.31 10.07 10.23 68,419,032 +0.01(+0.06%)
Oct 23, 2006 10.16 10.26 10.02 10.22 102,221,000 +0.08(+0.78%)
Oct 20, 2006 9.938 10.23 9.864 10.14 88,042,432 +0.20(+2.04%)
Oct 19, 2006 9.805 10.00 9.790 9.938 86,451,304 +0.24(+2.46%)
Oct 18, 2006 9.790 9.834 9.602 9.699 79,271,336 -0.04(-0.36%)
Oct 17, 2006 9.714 9.734 9.599 9.734 54,735,972 +0.02(+0.21%)
Oct 16, 2006 9.852 9.855 9.670 9.714 65,715,636 -0.18(-1.82%)
Oct 13, 2006 9.893 9.914 9.764 9.893 174,112,336 +0.00(+0.00%)
Oct 12, 2006 9.717 9.896 9.711 9.893 98,025,304 +0.19(+1.94%)
Oct 11, 2006 9.649 9.764 9.617 9.705 160,742,064 +0.06(+0.58%)
Oct 10, 2006 9.496 9.661 9.484 9.649 100,469,912 +0.17(+1.83%)
Oct 09, 2006 9.437 9.543 9.369 9.475 55,706,616 +0.12(+1.26%)
Oct 06, 2006 9.396 9.462 9.296 9.357 62,876,732 -0.04(-0.47%)
Oct 05, 2006 9.584 9.584 9.384 9.402 80,682,128 -0.23(-2.41%)
Oct 04, 2006 9.879 9.696 9.516 9.634 93,061,720 +0.05(+0.52%)
Oct 03, 2006 9.525 9.637 9.487 9.584 63,452,052 +0.09(+0.99%)
Oct 02, 2006 9.587 9.696 9.478 9.490 67,383,184 -0.10(-1.01%)
Sep 29, 2006 9.531 9.590 9.452 9.587 79,368,808 +0.06(+0.59%)
Sep 28, 2006 9.590 9.596 9.472 9.531 184,790,080 -0.06(-0.61%)
Sep 27, 2006 9.805 9.887 9.531 9.590 77,015,904 -0.23(-2.34%)
Sep 26, 2006 9.887 9.905 9.746 9.820 71,775,528 -0.04(-0.42%)
Sep 25, 2006 9.784 9.940 9.746 9.861 88,591,944 +0.17(+1.79%)
Sep 22, 2006 9.534 9.726 9.505 9.687 74,451,752 +0.18(+1.92%)
Sep 21, 2006 9.443 9.605 9.416 9.505 109,425,416 +0.06(+0.69%)
Sep 20, 2006 9.328 9.472 9.251 9.440 59,909,448 +0.18(+1.97%)
Sep 19, 2006 9.248 9.302 9.195 9.257 43,849,028 +0.01(+0.10%)
Sep 18, 2006 9.257 9.405 9.234 9.248 56,785,256 -0.13(-1.41%)
Sep 15, 2006 9.525 9.525 9.337 9.381 60,150,920 -0.11(-1.21%)
Sep 14, 2006 9.399 9.522 9.393 9.496 74,739,752 +0.11(+1.22%)
Sep 13, 2006 9.413 9.440 9.325 9.381 55,088,164 -0.01(-0.13%)
Sep 12, 2006 9.304 9.463 9.296 9.393 70,405,488 +0.09(+0.95%)
Sep 11, 2006 9.246 9.357 9.213 9.304 46,448,840 +0.07(+0.80%)
Sep 08, 2006 9.231 9.299 9.154 9.231 26,740,194 +0.02(+0.22%)
Sep 07, 2006 9.296 9.304 9.166 9.210 35,435,896 -0.08(-0.89%)
Sep 06, 2006 9.325 9.366 9.272 9.293 34,396,988 -0.04(-0.47%)
Sep 05, 2006 9.352 9.357 9.231 9.337 35,656,988 +0.03(+0.32%)
Sep 01, 2006 9.225 9.369 9.201 9.307 40,948,312 +0.14(+1.54%)
Aug 31, 2006 9.210 9.237 9.145 9.166 32,181,290 -0.02(-0.19%)
Aug 30, 2006 9.216 9.248 9.169 9.184 34,744,764 -0.02(-0.26%)
Aug 29, 2006 9.119 9.216 9.087 9.207 31,245,630 +0.09(+0.97%)
Aug 28, 2006 9.031 9.137 8.992 9.119 32,548,082 +0.10(+1.11%)
Aug 25, 2006 8.922 9.045 8.922 9.019 24,506,496 +0.05(+0.53%)
Aug 24, 2006 9.013 9.031 8.966 8.972 30,708,006 -0.00(-0.03%)
Aug 23, 2006 9.004 9.042 8.928 8.975 24,622,308 -0.02(-0.23%)
Aug 22, 2006 9.001 9.078 8.986 8.995 34,659,176 -0.00(-0.03%)
Aug 21, 2006 8.995 9.037 8.986 8.998 28,826,836 +0.01(+0.16%)
Aug 18, 2006 8.966 9.092 8.916 8.983 47,730,236 +0.02(+0.20%)
Aug 17, 2006 8.907 8.975 8.863 8.966 31,908,234 +0.06(+0.66%)
Aug 16, 2006 8.951 8.951 8.904 8.907 28,840,082 -0.03(-0.36%)
Aug 15, 2006 8.951 8.981 8.875 8.939 36,994,424 +0.11(+1.23%)
Aug 14, 2006 8.969 9.025 8.810 8.830 41,524,652 -0.07(-0.76%)
Aug 11, 2006 8.913 8.986 8.833 8.898 30,705,630 +0.00(+0.00%)
Aug 10, 2006 8.833 8.904 8.780 8.898 60,810,804 -0.01(-0.07%)
Aug 09, 2006 9.101 9.175 8.880 8.904 76,934,736 -0.14(-1.53%)
Aug 08, 2006 9.084 9.095 8.998 9.042 48,172,424 -0.02(-0.26%)
Aug 07, 2006 9.081 9.169 8.995 9.066 36,026,836 -0.05(-0.58%)
Aug 04, 2006 9.098 9.151 9.054 9.119 62,715,408 +0.02(+0.23%)
Aug 03, 2006 8.931 9.107 8.910 9.098 97,832,400 +0.09(+1.05%)
Aug 02, 2006 8.833 9.007 8.813 9.004 59,980,428 +0.24(+2.76%)
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.