Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.374 8.536 8.300 8.514 792,499 +0.13(+1.59%)
Jul 28, 2006 8.343 8.381 8.307 8.381 612,519 +0.05(+0.60%)
Jul 27, 2006 8.223 8.362 8.202 8.331 1,152,459 +0.11(+1.30%)
Jul 26, 2006 8.128 8.228 8.057 8.223 979,191 +0.13(+1.65%)
Jul 25, 2006 8.066 8.126 7.985 8.090 1,290,485 +0.02(+0.30%)
Jul 24, 2006 8.009 8.114 7.997 8.066 1,978,940 +0.18(+2.30%)
Jul 21, 2006 8.340 8.343 7.575 7.885 2,908,207 -0.46(-5.49%)
Jul 20, 2006 8.345 8.421 8.331 8.343 510,992 +0.00(+0.00%)
Jul 19, 2006 8.231 8.462 8.164 8.343 1,276,221 +0.12(+1.51%)
Jul 18, 2006 8.388 8.438 8.104 8.219 1,207,837 -0.17(-2.05%)
Jul 17, 2006 8.397 8.462 8.309 8.390 1,544,723 +0.01(+0.14%)
Jul 14, 2006 8.521 8.521 8.283 8.378 870,532 -0.14(-1.68%)
Jul 13, 2006 8.581 8.630 8.509 8.521 2,163,535 -0.06(-0.69%)
Jul 12, 2006 8.753 8.779 8.540 8.581 1,816,161 -0.20(-2.23%)
Jul 11, 2006 8.724 8.893 8.700 8.776 1,558,987 -0.16(-1.81%)
Jul 10, 2006 9.010 9.093 8.152 8.938 4,918,613 -0.07(-0.79%)
Jul 07, 2006 9.427 9.439 8.946 9.010 1,334,117 -0.45(-4.79%)
Jul 06, 2006 9.534 9.761 9.420 9.463 1,092,885 -0.06(-0.63%)
Jul 05, 2006 9.527 9.532 9.439 9.522 555,882 -0.01(-0.08%)
Jul 03, 2006 9.534 9.570 9.475 9.530 431,700 +0.02(+0.20%)
Jun 30, 2006 9.401 9.654 9.401 9.511 1,089,109 +0.20(+2.18%)
Jun 29, 2006 9.067 9.409 8.991 9.308 948,985 +0.26(+2.93%)
Jun 28, 2006 9.060 9.117 8.929 9.043 646,081 -0.06(-0.68%)
Jun 27, 2006 9.165 9.179 9.036 9.105 763,551 -0.04(-0.44%)
Jun 26, 2006 9.248 9.296 9.136 9.146 833,194 -0.06(-0.70%)
Jun 23, 2006 9.296 9.308 9.184 9.210 433,797 -0.07(-0.77%)
Jun 22, 2006 9.160 9.379 9.160 9.282 400,654 -0.04(-0.41%)
Jun 21, 2006 9.322 9.487 9.272 9.320 1,024,501 +0.00(+0.03%)
Jun 20, 2006 9.201 9.410 9.022 9.317 698,104 +0.15(+1.69%)
Jun 19, 2006 9.413 9.415 9.163 9.163 1,040,443 +0.09(+0.97%)
Jun 16, 2006 9.294 9.520 9.022 9.074 850,814 -0.22(-2.33%)
Jun 15, 2006 8.981 9.365 8.981 9.291 974,996 +0.33(+3.64%)
Jun 14, 2006 8.927 9.117 8.927 8.965 450,998 -0.01(-0.11%)
Jun 13, 2006 8.910 9.167 8.910 8.974 1,407,116 +0.05(+0.59%)
Jun 12, 2006 9.172 9.235 8.915 8.922 431,280 -0.25(-2.68%)
Jun 09, 2006 9.136 9.236 9.127 9.167 435,895 +0.05(+0.55%)
Jun 08, 2006 9.227 9.234 8.938 9.117 1,665,548 -0.11(-1.21%)
Jun 07, 2006 9.291 9.317 9.215 9.229 1,067,293 -0.01(-0.13%)
Jun 06, 2006 9.630 9.642 9.177 9.241 1,352,996 -0.28(-2.95%)
Jun 05, 2006 9.670 9.823 9.415 9.522 1,624,854 -0.13(-1.36%)
Jun 02, 2006 9.489 9.673 9.489 9.654 1,910,556 +0.18(+1.94%)
Jun 01, 2006 9.403 9.515 9.239 9.470 1,378,587 +0.11(+1.22%)
May 31, 2006 9.177 9.415 9.153 9.356 2,322,538 +0.45(+5.00%)
May 30, 2006 9.379 9.391 8.876 8.910 1,423,478 -0.45(-4.76%)
May 26, 2006 9.148 9.382 9.117 9.356 1,379,426 +0.18(+2.00%)
May 25, 2006 9.020 9.201 8.960 9.172 1,170,918 +0.21(+2.37%)
May 24, 2006 8.891 9.000 8.790 8.960 1,198,188 +0.05(+0.59%)
May 23, 2006 9.062 9.146 8.893 8.908 870,113 -0.10(-1.06%)
May 22, 2006 9.039 9.101 8.598 9.003 1,831,264 -0.04(-0.40%)
May 19, 2006 9.058 9.105 8.943 9.039 1,284,612 +0.04(+0.45%)
May 18, 2006 9.391 9.403 8.946 8.998 1,200,286 -0.29(-3.08%)
May 17, 2006 9.699 9.699 8.998 9.284 2,060,749 -0.41(-4.28%)
May 16, 2006 9.606 9.747 9.570 9.699 2,706,831 +0.04(+0.44%)
May 15, 2006 9.410 9.689 9.263 9.656 2,445,462 +0.22(+2.35%)
May 12, 2006 9.415 9.522 9.356 9.434 2,575,098 +0.02(+0.20%)
May 11, 2006 9.501 9.511 9.372 9.415 4,714,300 -0.09(-0.90%)
May 10, 2006 9.308 9.511 9.270 9.501 2,050,261 +0.22(+2.34%)
May 09, 2006 9.058 9.360 9.058 9.284 2,888,489 +0.20(+2.15%)
May 08, 2006 9.058 9.141 9.039 9.089 1,688,203 +0.01(+0.08%)
May 05, 2006 9.046 9.153 8.938 9.082 3,508,560 +0.08(+0.87%)
May 04, 2006 8.366 9.010 8.366 9.003 9,032,142 +0.87(+10.67%)
May 03, 2006 8.164 8.242 8.095 8.135 1,654,641 -0.01(-0.18%)
May 02, 2006 8.307 8.335 8.119 8.150 1,245,176 -0.10(-1.19%)
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.