Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.033 5.050 4.994 5.038 10,539,938 -0.01(-0.14%)
Oct 30, 2006 5.007 5.059 4.991 5.045 11,920,580 +0.01(+0.16%)
Oct 27, 2006 5.098 5.113 5.027 5.037 12,718,508 -0.10(-1.93%)
Oct 26, 2006 5.102 5.158 5.075 5.136 18,324,974 +0.02(+0.34%)
Oct 25, 2006 5.011 5.119 5.011 5.118 25,614,840 +0.12(+2.44%)
Oct 24, 2006 4.910 5.004 4.885 4.997 13,087,834 +0.04(+0.87%)
Oct 23, 2006 4.858 4.955 4.856 4.953 10,872,788 +0.10(+1.96%)
Oct 20, 2006 4.902 4.906 4.834 4.858 10,781,596 -0.04(-0.89%)
Oct 19, 2006 4.858 4.912 4.837 4.902 7,856,166 +0.02(+0.44%)
Oct 18, 2006 4.925 4.929 4.837 4.880 16,666,197 -0.04(-0.82%)
Oct 17, 2006 4.935 4.953 4.895 4.921 13,218,238 -0.04(-0.86%)
Oct 16, 2006 4.913 4.976 4.913 4.964 14,514,984 +0.05(+1.04%)
Oct 13, 2006 4.907 4.936 4.896 4.913 10,160,580 -0.01(-0.23%)
Oct 12, 2006 4.844 4.936 4.834 4.924 18,252,932 +0.08(+1.55%)
Oct 11, 2006 4.852 4.866 4.813 4.849 8,110,590 -0.01(-0.16%)
Oct 10, 2006 4.846 4.899 4.846 4.857 10,517,140 +0.01(+0.14%)
Oct 09, 2006 4.809 4.862 4.799 4.850 8,846,508 +0.02(+0.35%)
Oct 06, 2006 4.866 4.866 4.792 4.833 14,617,119 -0.05(-0.97%)
Oct 05, 2006 4.866 4.904 4.847 4.880 15,536,332 -0.02(-0.32%)
Oct 04, 2006 4.809 4.911 4.809 4.896 21,317,886 +0.08(+1.64%)
Oct 03, 2006 4.783 4.823 4.766 4.817 12,793,285 +0.02(+0.43%)
Oct 02, 2006 4.769 4.823 4.765 4.796 10,893,762 -0.01(-0.16%)
Sep 29, 2006 4.852 4.852 4.801 4.804 12,955,606 -0.04(-0.77%)
Sep 28, 2006 4.830 4.854 4.813 4.841 12,454,964 +0.01(+0.22%)
Sep 27, 2006 4.803 4.875 4.800 4.831 34,639,172 -0.02(-0.32%)
Sep 26, 2006 4.713 4.865 4.698 4.846 38,624,248 +0.10(+2.17%)
Sep 25, 2006 4.741 4.768 4.678 4.743 31,952,664 +0.01(+0.17%)
Sep 22, 2006 4.724 4.762 4.652 4.735 70,177,496 +0.21(+4.73%)
Sep 21, 2006 4.546 4.597 4.494 4.521 32,635,690 -0.01(-0.17%)
Sep 20, 2006 4.523 4.543 4.486 4.529 31,480,290 +0.03(+0.69%)
Sep 19, 2006 4.514 4.514 4.426 4.498 28,236,602 -0.02(-0.35%)
Sep 18, 2006 4.533 4.549 4.496 4.514 22,730,446 -0.04(-0.78%)
Sep 15, 2006 4.540 4.566 4.526 4.549 20,650,362 +0.01(+0.24%)
Sep 14, 2006 4.548 4.550 4.501 4.538 21,807,586 -0.02(-0.40%)
Sep 13, 2006 4.551 4.571 4.540 4.556 34,348,268 -0.02(-0.42%)
Sep 12, 2006 4.519 4.603 4.472 4.576 25,157,968 +0.06(+1.25%)
Sep 11, 2006 4.496 4.530 4.491 4.519 15,257,285 +0.02(+0.45%)
Sep 08, 2006 4.430 4.501 4.426 4.499 18,776,374 +0.08(+1.81%)
Sep 07, 2006 4.440 4.440 4.379 4.419 15,146,031 -0.02(-0.47%)
Sep 06, 2006 4.455 4.485 4.425 4.440 13,463,544 -0.02(-0.54%)
Sep 05, 2006 4.441 4.465 4.405 4.464 16,406,301 +0.01(+0.33%)
Sep 01, 2006 4.428 4.461 4.427 4.449 16,974,424 +0.02(+0.47%)
Aug 31, 2006 4.375 4.438 4.374 4.428 17,177,782 +0.05(+1.25%)
Aug 30, 2006 4.378 4.410 4.344 4.373 29,521,492 -0.01(-0.26%)
Aug 29, 2006 4.263 4.390 4.262 4.385 28,052,394 +0.12(+2.72%)
Aug 28, 2006 4.217 4.275 4.216 4.268 15,612,933 +0.06(+1.41%)
Aug 25, 2006 4.209 4.221 4.186 4.209 14,311,627 -0.00(-0.09%)
Aug 24, 2006 4.209 4.227 4.189 4.213 13,846,549 -0.00(-0.01%)
Aug 23, 2006 4.209 4.224 4.200 4.214 13,503,668 +0.00(+0.00%)
Aug 22, 2006 4.219 4.257 4.211 4.214 13,553,824 +0.00(+0.10%)
Aug 21, 2006 4.207 4.225 4.192 4.209 11,077,969 +0.00(+0.08%)
Aug 18, 2006 4.214 4.224 4.182 4.206 20,271,006 -0.01(-0.32%)
Aug 17, 2006 4.263 4.265 4.189 4.220 23,306,778 -0.04(-1.02%)
Aug 16, 2006 4.275 4.276 4.194 4.263 28,809,286 +0.00(+0.10%)
Aug 15, 2006 4.247 4.265 4.215 4.259 23,745,410 +0.03(+0.63%)
Aug 14, 2006 4.222 4.256 4.220 4.232 15,256,373 +0.04(+0.88%)
Aug 11, 2006 4.192 4.211 4.181 4.195 24,435,730 +0.02(+0.41%)
Aug 10, 2006 4.200 4.214 4.141 4.178 24,089,202 -0.04(-0.88%)
Aug 09, 2006 4.236 4.260 4.205 4.215 16,089,865 -0.01(-0.30%)
Aug 08, 2006 4.296 4.327 4.204 4.228 18,277,554 -0.04(-1.04%)
Aug 07, 2006 4.292 4.292 4.221 4.272 22,749,596 -0.04(-0.95%)
Aug 04, 2006 4.304 4.337 4.277 4.313 20,386,818 +0.03(+0.67%)
Aug 03, 2006 4.258 4.295 4.219 4.285 35,777,244 +0.00(+0.03%)
Aug 02, 2006 4.321 4.339 4.276 4.284 29,765,886 -0.03(-0.71%)
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.