Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 7.746 7.795 7.723 7.744 3,556,659 +0.01(+0.19%)
Sep 28, 2006 7.758 7.785 7.688 7.729 2,040,394 -0.03(-0.37%)
Sep 27, 2006 7.682 7.776 7.682 7.758 2,285,378 +0.05(+0.61%)
Sep 26, 2006 7.709 7.737 7.664 7.711 2,097,980 -0.04(-0.50%)
Sep 25, 2006 7.705 7.797 7.607 7.750 3,761,625 +0.16(+2.05%)
Sep 22, 2006 7.623 7.651 7.561 7.594 2,167,766 +0.03(+0.43%)
Sep 21, 2006 7.610 7.610 7.539 7.561 2,191,191 -0.02(-0.24%)
Sep 20, 2006 7.547 7.617 7.537 7.580 2,309,290 +0.00(+0.05%)
Sep 19, 2006 7.610 7.672 7.506 7.576 3,297,034 -0.06(-0.75%)
Sep 18, 2006 7.651 7.676 7.588 7.633 4,741,073 -0.01(-0.11%)
Sep 15, 2006 7.774 7.811 7.639 7.641 6,248,554 -0.16(-2.05%)
Sep 14, 2006 7.856 7.889 7.774 7.801 3,116,469 -0.06(-0.70%)
Sep 13, 2006 7.813 7.869 7.752 7.856 2,291,722 +0.00(+0.05%)
Sep 12, 2006 7.920 7.924 7.797 7.852 2,499,129 -0.05(-0.57%)
Sep 11, 2006 7.903 7.949 7.840 7.897 2,559,643 -0.01(-0.18%)
Sep 08, 2006 7.930 8.006 7.905 7.912 2,856,356 +0.01(+0.18%)
Sep 07, 2006 7.873 7.959 7.819 7.897 2,634,797 +0.02(+0.31%)
Sep 06, 2006 8.002 8.018 7.842 7.873 4,386,286 -0.13(-1.61%)
Sep 05, 2006 7.918 8.059 7.908 8.002 2,755,825 +0.09(+1.09%)
Sep 01, 2006 7.879 7.953 7.864 7.916 1,979,880 +0.07(+0.94%)
Aug 31, 2006 7.705 7.875 7.694 7.842 2,738,256 +0.09(+1.14%)
Aug 30, 2006 7.832 7.838 7.744 7.754 2,346,380 -0.07(-0.86%)
Aug 29, 2006 7.754 7.844 7.737 7.821 2,145,805 +0.05(+0.69%)
Aug 28, 2006 7.750 7.791 7.727 7.768 2,141,413 +0.02(+0.21%)
Aug 25, 2006 7.692 7.760 7.666 7.752 2,916,870 +0.06(+0.77%)
Aug 24, 2006 7.754 7.797 7.676 7.692 3,353,156 -0.04(-0.53%)
Aug 23, 2006 7.930 7.936 7.692 7.733 2,606,004 -0.18(-2.23%)
Aug 22, 2006 7.826 7.934 7.811 7.910 3,789,930 +0.06(+0.70%)
Aug 21, 2006 7.942 8.004 7.840 7.854 3,936,823 -0.10(-1.26%)
Aug 18, 2006 7.922 7.971 7.910 7.955 2,342,475 +0.02(+0.28%)
Aug 17, 2006 7.973 8.002 7.908 7.932 2,564,035 -0.04(-0.51%)
Aug 16, 2006 7.963 7.989 7.924 7.973 8,337,262 +0.01(+0.08%)
Aug 15, 2006 7.971 8.004 7.916 7.967 3,919,255 +0.01(+0.15%)
Aug 14, 2006 8.026 8.043 7.936 7.955 3,514,201 -0.00(-0.03%)
Aug 11, 2006 8.043 8.043 7.940 7.957 2,596,244 -0.07(-0.87%)
Aug 10, 2006 7.883 8.026 7.856 8.026 4,379,454 +0.13(+1.61%)
Aug 09, 2006 7.901 7.989 7.889 7.899 4,984,593 +0.05(+0.57%)
Aug 08, 2006 7.746 7.899 7.731 7.854 4,218,896 +0.17(+2.16%)
Aug 07, 2006 7.703 7.735 7.641 7.688 2,195,583 -0.01(-0.11%)
Aug 04, 2006 7.783 7.803 7.631 7.696 2,229,256 -0.04(-0.53%)
Aug 03, 2006 7.725 7.821 7.686 7.737 3,445,391 +0.04(+0.53%)
Aug 02, 2006 7.686 7.785 7.664 7.696 1,962,799 +0.00(+0.03%)
Aug 01, 2006 7.615 7.746 7.610 7.694 3,090,116 +0.07(+0.91%)
Jul 31, 2006 7.719 7.727 7.625 7.625 3,181,375 -0.09(-1.22%)
Jul 28, 2006 7.615 7.735 7.612 7.719 1,602,155 +0.15(+2.00%)
Jul 27, 2006 7.649 7.723 7.541 7.567 2,209,735 -0.16(-2.12%)
Jul 26, 2006 7.615 7.750 7.588 7.731 2,295,138 +0.10(+1.26%)
Jul 25, 2006 7.643 7.750 7.561 7.635 2,671,398 +0.01(+0.11%)
Jul 24, 2006 7.492 7.631 7.471 7.627 4,029,058 +0.19(+2.56%)
Jul 21, 2006 7.440 7.500 7.383 7.436 2,128,237 -0.02(-0.22%)
Jul 20, 2006 7.500 7.541 7.428 7.453 2,462,527 -0.06(-0.79%)
Jul 19, 2006 7.555 7.571 7.449 7.512 5,254,954 +0.03(+0.44%)
Jul 18, 2006 7.373 7.543 7.367 7.479 5,545,811 +0.11(+1.45%)
Jul 17, 2006 7.315 7.387 7.313 7.373 3,277,026 +0.05(+0.62%)
Jul 14, 2006 7.225 7.346 7.209 7.328 2,955,423 +0.07(+0.99%)
Jul 13, 2006 7.350 7.412 7.209 7.256 3,685,983 -0.09(-1.28%)
Jul 12, 2006 7.405 7.457 7.276 7.350 3,430,751 -0.08(-1.02%)
Jul 11, 2006 7.313 7.438 7.285 7.426 3,991,481 +0.07(+1.00%)
Jul 10, 2006 7.037 7.487 7.037 7.352 11,385,897 +0.41(+5.97%)
Jul 07, 2006 6.770 6.951 6.770 6.938 3,689,887 +0.14(+2.05%)
Jul 06, 2006 6.963 7.008 6.760 6.799 4,249,641 -0.18(-2.64%)
Jul 05, 2006 7.104 7.133 6.931 6.983 4,479,497 -0.15(-2.15%)
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.