Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.750 4.800 4.640 4.670 365,200 -0.17(-3.51%)
Sep 28, 2006 4.890 4.940 4.770 4.840 465,200 -0.15(-3.01%)
Sep 27, 2006 5.020 5.060 4.950 4.990 177,000 -0.01(-0.20%)
Sep 26, 2006 5.080 5.080 4.970 5.000 211,900 -0.08(-1.57%)
Sep 25, 2006 5.050 5.200 5.000 5.080 309,700 +0.11(+2.21%)
Sep 22, 2006 4.980 5.000 4.900 4.970 377,700 -0.04(-0.80%)
Sep 21, 2006 5.060 5.100 4.980 5.010 213,100 -0.05(-0.99%)
Sep 20, 2006 5.050 5.150 5.040 5.060 331,900 +0.04(+0.80%)
Sep 19, 2006 5.300 5.300 5.000 5.020 525,000 -0.20(-3.83%)
Sep 18, 2006 5.180 5.220 5.070 5.220 427,800 +0.22(+4.40%)
Sep 15, 2006 4.930 5.085 4.930 5.000 158,200 +0.07(+1.42%)
Sep 14, 2006 4.890 5.000 4.840 4.930 278,300 -0.14(-2.76%)
Sep 13, 2006 4.990 5.090 4.990 5.070 174,900 +0.09(+1.81%)
Sep 12, 2006 4.940 5.010 4.900 4.980 757,400 +0.05(+1.01%)
Sep 11, 2006 5.000 5.020 4.880 4.930 183,800 -0.07(-1.40%)
Sep 08, 2006 4.990 5.040 4.960 5.000 120,300 +0.01(+0.20%)
Sep 07, 2006 5.050 5.050 4.950 4.990 313,000 -0.06(-1.19%)
Sep 06, 2006 5.220 5.220 5.040 5.050 242,700 -0.16(-3.07%)
Sep 05, 2006 5.140 5.230 5.060 5.210 210,200 +0.09(+1.76%)
Sep 01, 2006 5.140 5.150 5.040 5.120 260,300 +0.04(+0.79%)
Aug 31, 2006 5.060 5.080 5.032 5.080 149,400 +0.04(+0.79%)
Aug 30, 2006 5.010 5.050 4.980 5.040 279,900 +0.07(+1.41%)
Aug 29, 2006 4.950 4.990 4.900 4.970 572,500 +0.09(+1.84%)
Aug 28, 2006 4.840 4.890 4.820 4.880 229,800 +0.04(+0.83%)
Aug 25, 2006 4.870 4.870 4.770 4.840 126,300 -0.02(-0.41%)
Aug 24, 2006 4.830 4.900 4.820 4.860 166,400 +0.09(+1.89%)
Aug 23, 2006 4.950 4.950 4.770 4.770 334,200 -0.11(-2.25%)
Aug 22, 2006 4.950 4.970 4.850 4.880 936,800 +0.17(+3.61%)
Aug 21, 2006 4.790 4.800 4.680 4.710 157,300 -0.25(-5.04%)
Aug 18, 2006 5.010 5.010 4.900 4.960 615,000 -0.13(-2.55%)
Aug 17, 2006 5.050 5.150 5.020 5.090 422,000 +0.22(+4.52%)
Aug 16, 2006 4.880 4.890 4.820 4.870 223,000 +0.14(+2.96%)
Aug 15, 2006 4.750 4.800 4.730 4.730 516,400 +0.08(+1.72%)
Aug 14, 2006 4.630 4.768 4.590 4.650 381,300 +0.15(+3.33%)
Aug 11, 2006 4.550 4.550 4.470 4.500 43,500 -0.08(-1.75%)
Aug 10, 2006 4.570 4.600 4.550 4.580 330,900 +0.08(+1.78%)
Aug 09, 2006 4.400 4.600 4.400 4.500 355,300 +0.17(+3.93%)
Aug 08, 2006 4.310 4.400 4.290 4.330 173,900 +0.05(+1.17%)
Aug 07, 2006 4.280 4.300 4.250 4.280 17,300 -0.05(-1.15%)
Aug 04, 2006 4.350 4.450 4.320 4.330 182,100 -0.18(-3.99%)
Aug 03, 2006 4.430 4.520 4.370 4.510 87,000 +0.12(+2.73%)
Aug 02, 2006 4.370 4.440 4.340 4.390 304,000 -0.01(-0.23%)
Aug 01, 2006 4.430 4.500 4.310 4.400 201,300 -0.11(-2.44%)
Jul 31, 2006 4.350 4.520 4.350 4.510 114,100 +0.08(+1.81%)
Jul 28, 2006 4.430 4.460 4.370 4.430 59,200 +0.05(+1.14%)
Jul 27, 2006 4.330 4.470 4.330 4.380 210,300 +0.16(+3.79%)
Jul 26, 2006 4.240 4.270 4.170 4.220 315,500 -0.03(-0.71%)
Jul 25, 2006 4.240 4.290 4.190 4.250 184,700 -0.01(-0.23%)
Jul 24, 2006 4.210 4.280 4.161 4.260 427,700 +0.11(+2.65%)
Jul 21, 2006 4.350 4.350 4.140 4.150 223,600 -0.18(-4.16%)
Jul 20, 2006 4.360 4.450 4.330 4.330 161,800 +0.05(+1.17%)
Jul 19, 2006 4.120 4.300 4.120 4.280 266,100 +0.16(+3.88%)
Jul 18, 2006 4.100 4.140 4.100 4.120 242,500 +0.05(+1.23%)
Jul 17, 2006 4.150 4.150 4.050 4.070 165,800 -0.23(-5.35%)
Jul 14, 2006 4.360 4.390 4.260 4.300 1,038,200 -0.06(-1.38%)
Jul 13, 2006 4.560 4.560 4.360 4.360 842,500 -0.28(-6.03%)
Jul 12, 2006 4.640 4.650 4.530 4.640 331,100 -0.06(-1.28%)
Jul 11, 2006 4.690 4.760 4.640 4.700 253,900 -0.02(-0.42%)
Jul 10, 2006 4.750 4.810 4.700 4.720 51,400 +0.05(+1.07%)
Jul 07, 2006 4.700 4.770 4.660 4.670 312,400 -0.03(-0.64%)
Jul 06, 2006 4.740 4.880 4.690 4.700 141,800 -0.06(-1.26%)
Jul 05, 2006 4.790 4.790 4.670 4.760 208,000 -0.19(-3.84%)
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.