Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.855 4.855 4.804 4.807 12,947,796 -0.04(-0.77%)
Sep 28, 2006 4.833 4.857 4.816 4.844 12,447,455 +0.01(+0.22%)
Sep 27, 2006 4.806 4.878 4.803 4.834 34,618,288 -0.02(-0.32%)
Sep 26, 2006 4.715 4.868 4.701 4.849 38,600,964 +0.10(+2.17%)
Sep 25, 2006 4.743 4.771 4.681 4.746 31,933,402 +0.01(+0.17%)
Sep 22, 2006 4.726 4.765 4.655 4.738 70,135,184 +0.21(+4.73%)
Sep 21, 2006 4.549 4.600 4.497 4.524 32,616,016 -0.01(-0.17%)
Sep 20, 2006 4.526 4.545 4.488 4.532 31,461,312 +0.03(+0.69%)
Sep 19, 2006 4.517 4.517 4.429 4.500 28,219,580 -0.02(-0.35%)
Sep 18, 2006 4.535 4.552 4.499 4.516 22,716,742 -0.04(-0.78%)
Sep 15, 2006 4.543 4.569 4.528 4.552 20,637,914 +0.01(+0.24%)
Sep 14, 2006 4.551 4.553 4.504 4.541 21,794,440 -0.02(-0.40%)
Sep 13, 2006 4.554 4.573 4.543 4.559 34,327,564 -0.02(-0.42%)
Sep 12, 2006 4.522 4.606 4.475 4.578 25,142,802 +0.06(+1.25%)
Sep 11, 2006 4.499 4.533 4.494 4.522 15,248,087 +0.02(+0.45%)
Sep 08, 2006 4.433 4.504 4.429 4.501 18,765,054 +0.08(+1.81%)
Sep 07, 2006 4.442 4.442 4.381 4.421 15,136,901 -0.02(-0.47%)
Sep 06, 2006 4.458 4.487 4.427 4.442 13,455,428 -0.02(-0.54%)
Sep 05, 2006 4.444 4.468 4.408 4.466 16,396,410 +0.01(+0.33%)
Sep 01, 2006 4.431 4.464 4.430 4.452 16,964,192 +0.02(+0.47%)
Aug 31, 2006 4.378 4.441 4.376 4.431 17,167,428 +0.05(+1.25%)
Aug 30, 2006 4.381 4.413 4.346 4.376 29,503,696 -0.01(-0.26%)
Aug 29, 2006 4.266 4.393 4.264 4.387 28,035,482 +0.12(+2.72%)
Aug 28, 2006 4.220 4.278 4.218 4.271 15,603,521 +0.06(+1.41%)
Aug 25, 2006 4.212 4.224 4.189 4.212 14,302,999 -0.00(-0.09%)
Aug 24, 2006 4.212 4.229 4.191 4.216 13,838,202 -0.00(-0.01%)
Aug 23, 2006 4.212 4.227 4.203 4.216 13,495,528 +0.00(+0.00%)
Aug 22, 2006 4.222 4.260 4.213 4.216 13,545,653 +0.00(+0.10%)
Aug 21, 2006 4.209 4.227 4.194 4.212 11,071,291 +0.00(+0.08%)
Aug 18, 2006 4.217 4.226 4.185 4.209 20,258,786 -0.01(-0.32%)
Aug 17, 2006 4.266 4.267 4.191 4.222 23,292,728 -0.04(-1.02%)
Aug 16, 2006 4.278 4.279 4.197 4.266 28,791,918 +0.00(+0.10%)
Aug 15, 2006 4.249 4.267 4.218 4.261 23,731,094 +0.03(+0.63%)
Aug 14, 2006 4.224 4.258 4.222 4.234 15,247,176 +0.04(+0.88%)
Aug 11, 2006 4.194 4.214 4.183 4.198 24,421,000 +0.02(+0.41%)
Aug 10, 2006 4.203 4.216 4.143 4.181 24,074,680 -0.04(-0.88%)
Aug 09, 2006 4.239 4.262 4.207 4.218 16,080,166 -0.01(-0.30%)
Aug 08, 2006 4.298 4.330 4.206 4.230 18,266,536 -0.04(-1.04%)
Aug 07, 2006 4.294 4.295 4.223 4.275 22,735,882 -0.04(-0.95%)
Aug 04, 2006 4.307 4.340 4.280 4.316 20,374,528 +0.03(+0.67%)
Aug 03, 2006 4.260 4.298 4.222 4.288 35,755,676 +0.00(+0.03%)
Aug 02, 2006 4.323 4.342 4.279 4.286 29,747,942 -0.03(-0.71%)
Aug 01, 2006 4.334 4.371 4.298 4.317 20,379,086 -0.02(-0.39%)
Jul 31, 2006 4.368 4.403 4.312 4.334 16,154,898 -0.05(-1.13%)
Jul 28, 2006 4.344 4.403 4.315 4.384 15,653,646 +0.05(+1.19%)
Jul 27, 2006 4.414 4.461 4.316 4.332 13,384,341 -0.06(-1.30%)
Jul 26, 2006 4.389 4.396 4.342 4.389 13,708,788 -0.02(-0.45%)
Jul 25, 2006 4.397 4.428 4.342 4.409 16,206,846 -0.02(-0.35%)
Jul 24, 2006 4.393 4.441 4.386 4.424 16,494,838 +0.03(+0.72%)
Jul 21, 2006 4.367 4.405 4.338 4.392 22,402,322 +0.03(+0.58%)
Jul 20, 2006 4.298 4.380 4.291 4.367 21,870,082 +0.04(+1.02%)
Jul 19, 2006 4.307 4.358 4.315 4.323 27,212,518 +0.02(+0.38%)
Jul 18, 2006 4.328 4.343 4.290 4.307 29,930,216 -0.02(-0.49%)
Jul 17, 2006 4.279 4.340 4.279 4.328 20,824,744 +0.02(+0.39%)
Jul 14, 2006 4.301 4.344 4.297 4.311 22,185,416 -0.01(-0.23%)
Jul 13, 2006 4.313 4.340 4.283 4.321 16,169,480 +0.01(+0.19%)
Jul 12, 2006 4.288 4.328 4.285 4.313 21,276,782 +0.00(+0.03%)
Jul 11, 2006 4.320 4.341 4.292 4.312 12,867,596 -0.02(-0.49%)
Jul 10, 2006 4.339 4.370 4.318 4.333 11,047,595 -0.01(-0.13%)
Jul 07, 2006 4.362 4.384 4.331 4.339 17,788,980 -0.04(-0.89%)
Jul 06, 2006 4.405 4.412 4.372 4.377 17,443,572 -0.01(-0.32%)
Jul 05, 2006 4.430 4.438 4.370 4.392 21,071,724 -0.07(-1.57%)
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.