Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.408 6.593 6.323 6.584 21,431,036 +0.16(+2.48%)
Sep 28, 2006 6.331 6.449 6.331 6.425 14,313,359 +0.08(+1.19%)
Sep 27, 2006 6.270 6.354 6.125 6.349 20,979,034 +0.17(+2.79%)
Sep 26, 2006 5.933 6.301 5.873 6.177 42,709,268 +0.15(+2.48%)
Sep 25, 2006 6.106 6.148 5.821 6.027 38,123,008 -0.14(-2.32%)
Sep 22, 2006 6.457 6.504 6.090 6.170 31,923,224 -0.29(-4.52%)
Sep 21, 2006 6.320 6.513 6.271 6.462 31,055,554 +0.23(+3.76%)
Sep 20, 2006 6.092 6.242 6.036 6.228 14,399,912 +0.16(+2.64%)
Sep 19, 2006 6.083 6.191 6.017 6.068 18,446,548 -0.03(-0.43%)
Sep 18, 2006 6.283 6.322 6.017 6.094 25,277,852 +0.01(+0.23%)
Sep 15, 2006 5.876 6.102 5.876 6.080 20,638,164 +0.20(+3.47%)
Sep 14, 2006 5.695 5.919 5.681 5.876 13,901,963 +0.13(+2.35%)
Sep 13, 2006 5.802 5.830 5.699 5.741 13,202,057 -0.07(-1.21%)
Sep 12, 2006 5.708 5.816 5.708 5.812 18,156,968 +0.02(+0.37%)
Sep 11, 2006 5.592 5.801 5.578 5.790 18,233,904 +0.20(+3.55%)
Sep 08, 2006 5.709 5.732 5.549 5.592 16,216,464 -0.03(-0.62%)
Sep 07, 2006 5.476 5.696 5.475 5.626 28,369,194 +0.12(+2.11%)
Sep 06, 2006 5.325 5.510 5.294 5.510 16,769,978 +0.19(+3.57%)
Sep 05, 2006 5.325 5.357 5.264 5.320 4,934,609 +0.03(+0.53%)
Sep 01, 2006 5.238 5.381 5.238 5.292 21,968,522 +0.06(+1.16%)
Aug 31, 2006 5.171 5.257 5.171 5.231 7,504,495 +0.06(+1.18%)
Aug 30, 2006 5.192 5.220 5.163 5.171 6,198,715 -0.01(-0.18%)
Aug 29, 2006 5.171 5.208 5.162 5.180 3,431,145 +0.03(+0.60%)
Aug 28, 2006 5.133 5.189 5.125 5.149 4,004,962 +0.00(+0.04%)
Aug 25, 2006 5.217 5.227 5.141 5.147 8,565,576 -0.06(-1.17%)
Aug 24, 2006 5.138 5.227 5.130 5.208 5,791,594 +0.10(+1.92%)
Aug 23, 2006 5.192 5.217 5.104 5.110 11,154,696 -0.06(-1.14%)
Aug 22, 2006 5.072 5.194 5.072 5.169 10,430,212 +0.09(+1.79%)
Aug 21, 2006 4.988 5.199 4.941 5.078 13,343,106 +0.08(+1.52%)
Aug 18, 2006 4.969 5.021 4.909 5.002 9,983,554 -0.00(-0.02%)
Aug 17, 2006 5.072 5.076 4.978 5.003 10,916,407 -0.08(-1.49%)
Aug 16, 2006 5.114 5.187 5.069 5.079 16,395,982 -0.02(-0.40%)
Aug 15, 2006 5.119 5.141 5.078 5.099 9,140,461 +0.02(+0.48%)
Aug 14, 2006 5.030 5.104 5.009 5.075 6,746,886 +0.05(+1.02%)
Aug 11, 2006 5.007 5.096 4.983 5.024 9,700,386 +0.01(+0.22%)
Aug 10, 2006 4.885 5.045 4.876 5.012 9,323,184 +0.07(+1.34%)
Aug 09, 2006 4.960 5.100 4.866 4.946 16,074,345 +0.03(+0.53%)
Aug 08, 2006 4.782 4.929 4.777 4.920 15,037,842 +0.14(+2.88%)
Aug 07, 2006 4.726 4.801 4.703 4.782 7,392,297 +0.10(+2.10%)
Aug 04, 2006 4.707 4.820 4.678 4.684 15,190,646 +0.01(+0.12%)
Aug 03, 2006 4.598 4.702 4.553 4.678 23,177,062 -0.00(-0.06%)
Aug 02, 2006 4.491 4.684 4.427 4.681 57,031,176 +0.47(+11.16%)
Aug 01, 2006 4.297 4.297 4.183 4.211 7,910,548 -0.08(-1.90%)
Jul 31, 2006 4.333 4.343 4.292 4.293 4,932,472 -0.04(-0.93%)
Jul 28, 2006 4.353 4.380 4.329 4.333 4,636,481 -0.02(-0.47%)
Jul 27, 2006 4.389 4.414 4.354 4.354 6,420,976 -0.01(-0.34%)
Jul 26, 2006 4.318 4.478 4.286 4.369 11,046,771 +0.06(+1.30%)
Jul 25, 2006 4.230 4.342 4.226 4.312 7,373,063 +0.10(+2.40%)
Jul 24, 2006 4.253 4.261 4.210 4.211 5,360,964 -0.03(-0.62%)
Jul 21, 2006 4.263 4.263 4.190 4.237 9,094,513 -0.03(-0.59%)
Jul 20, 2006 4.249 4.284 4.221 4.263 9,434,315 +0.03(+0.60%)
Jul 19, 2006 4.109 4.253 4.099 4.237 16,925,988 +0.13(+3.14%)
Jul 18, 2006 4.117 4.127 4.087 4.108 13,338,832 -0.01(-0.20%)
Jul 17, 2006 4.109 4.134 4.094 4.117 6,900,759 +0.00(+0.09%)
Jul 14, 2006 4.176 4.181 4.108 4.113 10,325,494 -0.07(-1.72%)
Jul 13, 2006 4.228 4.228 4.146 4.185 17,764,808 -0.08(-1.82%)
Jul 12, 2006 4.342 4.342 4.262 4.263 8,197,991 -0.07(-1.73%)
Jul 11, 2006 4.351 4.351 4.239 4.338 8,632,895 -0.01(-0.30%)
Jul 10, 2006 4.324 4.358 4.316 4.351 5,319,291 +0.03(+0.80%)
Jul 07, 2006 4.375 4.384 4.281 4.316 8,954,531 -0.06(-1.45%)
Jul 06, 2006 4.422 4.431 4.379 4.380 8,652,129 -0.07(-1.68%)
Jul 05, 2006 4.436 4.477 4.371 4.455 14,175,515 +0.03(+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.