Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.620 4.620 4.502 4.530 52,424,300 -0.04(-0.86%)
Sep 28, 2006 4.524 4.614 4.502 4.569 60,078,500 +0.09(+2.00%)
Sep 27, 2006 4.760 4.771 4.463 4.480 111,546,656 -0.23(-4.88%)
Sep 26, 2006 4.597 4.709 4.569 4.709 58,941,264 +0.15(+3.19%)
Sep 25, 2006 4.480 4.597 4.463 4.564 58,577,308 +0.08(+1.88%)
Sep 22, 2006 4.373 4.485 4.368 4.480 57,195,408 +0.13(+3.09%)
Sep 21, 2006 4.379 4.452 4.328 4.345 48,359,324 +0.01(+0.13%)
Sep 20, 2006 4.317 4.384 4.284 4.340 55,121,488 +0.05(+1.17%)
Sep 19, 2006 4.424 4.435 4.271 4.289 81,427,400 -0.09(-2.05%)
Sep 18, 2006 4.273 4.480 4.261 4.379 130,154,968 -0.11(-2.49%)
Sep 15, 2006 4.984 4.754 4.340 4.491 340,450,080 -0.60(-11.77%)
Sep 14, 2006 5.023 5.152 4.900 5.090 116,932,632 -0.06(-1.09%)
Sep 13, 2006 5.157 5.308 5.112 5.146 126,767,376 +0.07(+1.43%)
Sep 12, 2006 4.872 5.101 4.872 5.073 80,941,104 +0.20(+4.02%)
Sep 11, 2006 4.916 4.950 4.838 4.877 52,972,920 -0.03(-0.68%)
Sep 08, 2006 4.844 4.933 4.771 4.911 45,621,244 +0.11(+2.21%)
Sep 07, 2006 4.793 4.838 4.704 4.804 45,034,408 +0.02(+0.35%)
Sep 06, 2006 4.888 4.855 4.754 4.788 118,756,528 +0.09(+1.91%)
Sep 05, 2006 4.636 4.709 4.592 4.698 47,442,108 +0.07(+1.45%)
Sep 01, 2006 4.715 4.720 4.558 4.631 54,938,792 -0.06(-1.19%)
Aug 31, 2006 4.620 4.743 4.620 4.687 50,846,136 +0.06(+1.21%)
Aug 30, 2006 4.631 4.659 4.580 4.631 67,197,832 +0.01(+0.12%)
Aug 29, 2006 4.513 4.642 4.468 4.625 61,034,828 +0.12(+2.61%)
Aug 28, 2006 4.536 4.536 4.463 4.508 38,941,944 +0.03(+0.63%)
Aug 25, 2006 4.463 4.536 4.401 4.480 69,766,080 +0.13(+3.09%)
Aug 24, 2006 4.519 4.547 4.317 4.345 83,343,800 +0.00(+0.00%)
Aug 23, 2006 4.261 4.401 4.244 4.345 90,529,032 +0.19(+4.58%)
Aug 22, 2006 4.172 4.188 4.093 4.155 85,290,752 -0.03(-0.67%)
Aug 21, 2006 4.356 4.356 4.183 4.183 125,069,552 -0.30(-6.62%)
Aug 18, 2006 4.580 4.580 4.379 4.480 84,882,504 -0.10(-2.08%)
Aug 17, 2006 4.625 4.715 4.485 4.575 79,581,352 -0.05(-1.09%)
Aug 16, 2006 4.452 4.642 4.440 4.625 106,164,960 +0.19(+4.29%)
Aug 15, 2006 4.446 4.457 4.323 4.435 53,305,980 +0.05(+1.15%)
Aug 14, 2006 4.228 4.384 4.228 4.384 75,311,360 +0.26(+6.24%)
Aug 11, 2006 4.155 4.295 4.110 4.127 69,582,320 -0.01(-0.27%)
Aug 10, 2006 4.104 4.160 3.992 4.138 47,943,936 +0.03(+0.82%)
Aug 09, 2006 4.194 4.200 4.099 4.104 58,385,864 -0.02(-0.54%)
Aug 08, 2006 4.037 4.172 4.032 4.127 84,302,272 +0.11(+2.79%)
Aug 07, 2006 3.987 4.026 3.925 4.015 48,354,860 +0.02(+0.56%)
Aug 04, 2006 3.864 3.992 3.847 3.992 61,064,832 +0.15(+3.94%)
Aug 03, 2006 3.791 3.908 3.768 3.841 51,487,616 -0.06(-1.44%)
Aug 02, 2006 3.802 3.897 3.746 3.897 76,118,928 +0.21(+5.78%)
Aug 01, 2006 3.740 3.740 3.623 3.684 40,487,428 -0.05(-1.35%)
Jul 31, 2006 3.830 3.841 3.684 3.735 45,194,780 -0.12(-3.19%)
Jul 28, 2006 3.858 3.864 3.774 3.858 30,122,114 +0.03(+0.88%)
Jul 27, 2006 3.819 3.869 3.791 3.824 56,346,588 +0.04(+1.19%)
Jul 26, 2006 3.780 3.864 3.729 3.780 68,731,712 +0.09(+2.43%)
Jul 25, 2006 3.561 3.752 3.561 3.690 69,480,880 +0.13(+3.62%)
Jul 24, 2006 3.522 3.589 3.545 3.561 32,282,828 +0.04(+1.27%)
Jul 21, 2006 3.466 3.573 3.393 3.517 65,960,592 +0.05(+1.45%)
Jul 20, 2006 3.539 3.545 3.455 3.466 68,215,600 -0.08(-2.21%)
Jul 19, 2006 3.612 3.640 3.505 3.545 81,455,432 -0.06(-1.71%)
Jul 18, 2006 3.589 3.640 3.584 3.606 33,214,154 +0.02(+0.47%)
Jul 17, 2006 3.573 3.645 3.567 3.589 61,280,564 +0.02(+0.47%)
Jul 14, 2006 3.668 3.679 3.517 3.573 48,624,884 -0.10(-2.74%)
Jul 13, 2006 3.824 3.852 3.668 3.673 64,545,476 -0.18(-4.65%)
Jul 12, 2006 3.858 3.880 3.836 3.852 36,322,444 +0.04(+1.18%)
Jul 11, 2006 3.852 3.875 3.780 3.808 37,399,140 -0.06(-1.45%)
Jul 10, 2006 3.836 3.908 3.808 3.864 48,472,192 +0.10(+2.53%)
Jul 07, 2006 3.712 3.813 3.684 3.768 38,895,512 +0.08(+2.12%)
Jul 06, 2006 3.707 3.729 3.684 3.690 27,188,302 -0.01(-0.30%)
Jul 05, 2006 3.746 3.763 3.696 3.701 29,776,550 -0.06(-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.