Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.83 11.88 11.77 11.78 65,489,236 -0.12(-0.99%)
Jul 28, 2006 11.52 11.95 11.51 11.90 102,846,536 +0.46(+4.06%)
Jul 27, 2006 11.61 11.70 11.40 11.43 83,122,808 -0.02(-0.17%)
Jul 26, 2006 11.51 11.61 11.29 11.45 88,927,456 -0.03(-0.23%)
Jul 25, 2006 11.44 11.63 11.33 11.48 72,366,800 +0.04(+0.34%)
Jul 24, 2006 11.24 11.56 11.22 11.44 83,810,208 +0.22(+1.92%)
Jul 21, 2006 11.13 11.39 11.02 11.22 126,229,016 +0.03(+0.27%)
Jul 20, 2006 11.76 11.78 11.17 11.19 207,992,944 -0.91(-7.50%)
Jul 19, 2006 11.94 12.20 11.81 12.10 131,907,272 +0.18(+1.54%)
Jul 18, 2006 11.75 11.96 11.54 11.92 105,503,720 +0.24(+2.07%)
Jul 17, 2006 11.68 11.86 11.56 11.68 97,573,672 -0.03(-0.22%)
Jul 14, 2006 11.60 11.85 11.57 11.70 99,961,128 +0.10(+0.90%)
Jul 13, 2006 11.66 11.83 11.58 11.60 120,174,944 -0.10(-0.89%)
Jul 12, 2006 12.15 12.16 11.69 11.70 117,241,704 -0.52(-4.23%)
Jul 11, 2006 11.82 12.22 11.78 12.22 117,879,232 +0.32(+2.70%)
Jul 10, 2006 12.20 12.25 11.85 11.90 65,802,092 -0.25(-2.05%)
Jul 07, 2006 12.24 12.40 12.11 12.15 87,932,080 -0.19(-1.54%)
Jul 06, 2006 12.31 12.40 12.27 12.34 53,521,132 +0.07(+0.53%)
Jul 05, 2006 12.57 12.60 12.26 12.27 78,895,736 -0.40(-3.15%)
Jul 03, 2006 12.61 12.69 12.53 12.67 38,273,988 +0.24(+1.89%)
Jun 30, 2006 12.62 12.64 12.40 12.43 82,576,512 -0.21(-1.66%)
Jun 29, 2006 12.28 12.67 12.22 12.64 117,174,824 +0.43(+3.54%)
Jun 28, 2006 11.86 12.24 11.83 12.21 100,424,384 +0.40(+3.38%)
Jun 27, 2006 12.21 12.24 11.81 11.81 93,391,576 -0.15(-1.26%)
Jun 26, 2006 11.88 12.00 11.86 11.96 55,322,880 +0.18(+1.56%)
Jun 23, 2006 11.94 11.97 11.78 11.78 74,732,080 -0.16(-1.37%)
Jun 22, 2006 12.07 12.13 11.88 11.94 69,787,112 -0.10(-0.82%)
Jun 21, 2006 11.92 12.17 11.91 12.04 84,243,048 +0.16(+1.38%)
Jun 20, 2006 11.96 12.05 11.83 11.88 77,760,872 -0.06(-0.49%)
Jun 19, 2006 12.11 12.20 11.91 11.94 92,451,072 -0.04(-0.33%)
Jun 16, 2006 11.81 12.09 11.81 11.98 127,739,928 +0.12(+0.99%)
Jun 15, 2006 11.65 11.89 11.63 11.86 109,267,128 +0.26(+2.20%)
Jun 14, 2006 11.45 11.68 11.45 11.60 179,690,224 +0.40(+3.56%)
Jun 13, 2006 10.99 11.32 10.96 11.20 177,349,648 +0.17(+1.54%)
Jun 12, 2006 11.29 11.35 10.96 11.03 98,819,032 -0.20(-1.75%)
Jun 09, 2006 11.20 11.30 11.19 11.23 127,466,528 +0.03(+0.29%)
Jun 08, 2006 11.28 11.36 11.16 11.20 174,784,768 -0.18(-1.61%)
Jun 07, 2006 11.64 11.64 11.34 11.38 166,551,984 -0.26(-2.25%)
Jun 06, 2006 11.81 11.82 11.56 11.64 125,758,208 -0.12(-1.06%)
Jun 05, 2006 11.95 12.01 11.71 11.77 97,670,264 -0.16(-1.37%)
Jun 02, 2006 11.79 11.98 11.75 11.93 108,883,728 +0.12(+1.05%)
Jun 01, 2006 11.81 11.88 11.64 11.81 117,655,456 +0.01(+0.11%)
May 31, 2006 11.71 11.90 11.63 11.79 116,371,776 +0.14(+1.18%)
May 30, 2006 11.92 11.92 11.63 11.66 100,213,744 -0.27(-2.25%)
May 26, 2006 11.87 11.98 11.79 11.92 93,450,008 +0.11(+0.94%)
May 25, 2006 11.76 11.82 11.61 11.81 104,235,112 +0.10(+0.89%)
May 24, 2006 11.79 11.82 11.62 11.71 166,396,000 -0.04(-0.33%)
May 23, 2006 11.87 11.96 11.71 11.75 136,539,504 -0.04(-0.33%)
May 22, 2006 11.87 12.07 11.76 11.79 129,250,992 -0.23(-1.91%)
May 19, 2006 11.78 12.09 11.74 12.02 289,051,200 -0.19(-1.56%)
May 18, 2006 12.26 12.36 12.10 12.21 116,324,736 -0.01(-0.05%)
May 17, 2006 12.41 12.45 12.21 12.21 127,427,360 -0.26(-2.10%)
May 16, 2006 12.60 12.66 12.39 12.47 102,506,440 -0.17(-1.35%)
May 15, 2006 12.47 12.66 12.43 12.64 95,461,720 +0.18(+1.47%)
May 12, 2006 12.62 12.77 12.45 12.46 101,670,568 -0.21(-1.65%)
May 11, 2006 12.81 12.83 12.57 12.67 87,075,232 -0.14(-1.12%)
May 10, 2006 12.99 13.08 12.76 12.81 92,606,952 -0.21(-1.61%)
May 09, 2006 13.04 13.74 12.95 13.02 101,291,584 -0.14(-1.04%)
May 08, 2006 12.85 13.23 12.85 13.16 157,086,016 +0.39(+3.08%)
May 05, 2006 12.72 12.86 12.68 12.77 78,063,664 +0.11(+0.88%)
May 04, 2006 12.62 12.73 12.57 12.66 64,860,308 +0.12(+0.94%)
May 03, 2006 12.77 13.00 12.51 12.54 106,865,352 -0.28(-2.19%)
May 02, 2006 12.85 12.91 12.77 12.82 80,857,504 +0.07(+0.51%)
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.