Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 8.892 8.895 8.663 8.763 65,135,560 -0.07(-0.77%)
Jul 31, 2006 8.795 8.854 8.710 8.830 60,250,768 -0.02(-0.23%)
Jul 28, 2006 8.751 8.951 8.745 8.851 79,615,376 +0.11(+1.28%)
Jul 27, 2006 8.686 8.860 8.674 8.739 75,371,792 +0.05(+0.61%)
Jul 26, 2006 8.530 8.745 8.468 8.686 90,635,112 +0.16(+1.90%)
Jul 25, 2006 8.244 8.766 8.244 8.524 151,798,112 +0.34(+4.21%)
Jul 24, 2006 8.053 8.236 8.041 8.180 49,900,424 +0.13(+1.61%)
Jul 21, 2006 8.059 8.133 8.041 8.050 39,993,292 +0.01(+0.15%)
Jul 20, 2006 8.088 8.174 8.021 8.038 40,530,576 -0.05(-0.62%)
Jul 19, 2006 7.979 8.121 7.962 8.088 41,138,500 +0.14(+1.78%)
Jul 18, 2006 7.876 7.974 7.853 7.947 40,275,856 +0.07(+0.90%)
Jul 17, 2006 7.826 7.891 7.826 7.876 41,463,520 +0.05(+0.64%)
Jul 14, 2006 7.812 7.888 7.794 7.826 60,934,088 +0.01(+0.08%)
Jul 13, 2006 7.997 8.027 7.759 7.820 68,519,224 -0.18(-2.21%)
Jul 12, 2006 8.050 8.124 7.982 7.997 83,187,184 -0.02(-0.29%)
Jul 11, 2006 8.065 8.091 8.000 8.021 85,104,016 -0.04(-0.51%)
Jul 10, 2006 8.191 8.236 8.062 8.062 91,901,224 -0.11(-1.30%)
Jul 07, 2006 8.138 8.168 8.088 8.168 49,364,840 +0.02(+0.29%)
Jul 06, 2006 8.127 8.156 8.082 8.144 46,591,480 -0.07(-0.86%)
Jul 05, 2006 8.244 8.289 8.206 8.215 61,161,976 -0.01(-0.11%)
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.