Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.891 4.937 4.850 4.859 1,765,092 -0.00(-0.10%)
Aug 30, 2006 4.815 4.871 4.764 4.864 1,851,646 +0.08(+1.58%)
Aug 29, 2006 4.781 4.798 4.730 4.789 1,630,130 +0.03(+0.66%)
Aug 28, 2006 4.723 4.806 4.689 4.757 2,060,606 +0.04(+0.83%)
Aug 25, 2006 4.686 4.752 4.686 4.718 1,342,519 +0.02(+0.36%)
Aug 24, 2006 4.711 4.742 4.669 4.701 1,153,856 +0.02(+0.42%)
Aug 23, 2006 4.769 4.781 4.662 4.682 1,597,467 -0.07(-1.54%)
Aug 22, 2006 4.760 4.777 4.738 4.755 1,432,143 +0.00(+0.05%)
Aug 21, 2006 4.747 4.776 4.745 4.752 945,968 -0.02(-0.41%)
Aug 18, 2006 4.813 4.828 4.747 4.772 1,622,437 -0.02(-0.46%)
Aug 17, 2006 4.769 4.840 4.752 4.794 2,022,210 +0.02(+0.51%)
Aug 16, 2006 4.786 4.796 4.745 4.769 2,538,278 +0.02(+0.51%)
Aug 15, 2006 4.774 4.774 4.706 4.745 1,525,297 +0.02(+0.46%)
Aug 14, 2006 4.755 4.786 4.684 4.723 1,191,809 -0.02(-0.41%)
Aug 11, 2006 4.769 4.774 4.695 4.742 1,608,896 -0.01(-0.15%)
Aug 10, 2006 4.650 4.777 4.628 4.750 2,175,127 +0.09(+1.83%)
Aug 09, 2006 4.711 4.796 4.645 4.665 2,542,963 -0.04(-0.88%)
Aug 08, 2006 4.721 4.781 4.689 4.706 1,584,998 -0.01(-0.31%)
Aug 07, 2006 4.696 4.740 4.643 4.721 1,688,027 +0.02(+0.52%)
Aug 04, 2006 4.745 4.784 4.623 4.696 1,728,335 -0.03(-0.62%)
Aug 03, 2006 4.655 4.742 4.638 4.725 929,115 +0.05(+1.15%)
Aug 02, 2006 4.657 4.730 4.623 4.672 1,220,293 +0.04(+0.84%)
Aug 01, 2006 4.677 4.677 4.531 4.633 1,194,764 -0.06(-1.19%)
Jul 31, 2006 4.635 4.694 4.575 4.689 1,701,577 +0.07(+1.42%)
Jul 28, 2006 4.592 4.628 4.562 4.623 2,253,839 +0.08(+1.71%)
Jul 27, 2006 4.550 4.577 4.519 4.545 1,476,942 +0.04(+0.81%)
Jul 26, 2006 4.521 4.555 4.455 4.509 1,333,700 -0.03(-0.64%)
Jul 25, 2006 4.502 4.570 4.453 4.538 1,129,626 +0.02(+0.38%)
Jul 24, 2006 4.404 4.526 4.426 4.521 1,081,468 +0.12(+2.65%)
Jul 21, 2006 4.412 4.450 4.399 4.404 1,578,533 -0.03(-0.66%)
Jul 20, 2006 4.453 4.502 4.416 4.433 1,203,678 -0.02(-0.44%)
Jul 19, 2006 4.402 4.465 4.382 4.453 2,462,306 +0.05(+1.16%)
Jul 18, 2006 4.387 4.424 4.360 4.402 2,047,488 +0.03(+0.72%)
Jul 17, 2006 4.407 4.424 4.363 4.370 1,682,619 -0.02(-0.39%)
Jul 14, 2006 4.368 4.465 4.368 4.387 3,551,723 +0.01(+0.17%)
Jul 13, 2006 4.382 4.426 4.363 4.380 2,441,824 -0.03(-0.66%)
Jul 12, 2006 4.465 4.468 4.395 4.409 1,606,323 -0.05(-1.20%)
Jul 11, 2006 4.450 4.480 4.380 4.463 1,844,380 +0.02(+0.36%)
Jul 10, 2006 4.387 4.465 4.387 4.447 972,541 +0.06(+1.36%)
Jul 07, 2006 4.487 4.502 4.379 4.387 1,431,202 -0.09(-1.96%)
Jul 06, 2006 4.519 4.519 4.441 4.475 1,294,592 -0.04(-0.86%)
Jul 05, 2006 4.523 4.526 4.472 4.514 1,510,305 +0.00(+0.05%)
Jul 03, 2006 4.489 4.519 4.477 4.511 736,334 +0.01(+0.32%)
Jun 30, 2006 4.611 4.611 4.494 4.497 9,209,577 -0.10(-2.22%)
Jun 29, 2006 4.472 4.599 4.468 4.599 2,241,416 +0.14(+3.17%)
Jun 28, 2006 4.448 4.470 4.407 4.458 830,569 +0.04(+0.83%)
Jun 27, 2006 4.477 4.485 4.404 4.421 1,839,235 -0.06(-1.25%)
Jun 26, 2006 4.450 4.477 4.416 4.477 1,693,185 +0.03(+0.77%)
Jun 23, 2006 4.412 4.453 4.380 4.443 1,813,105 +0.00(+0.00%)
Jun 22, 2006 4.412 4.448 4.384 4.443 1,640,528 +0.04(+0.94%)
Jun 21, 2006 4.360 4.416 4.343 4.402 1,553,859 +0.06(+1.29%)
Jun 20, 2006 4.399 4.429 4.306 4.346 1,738,359 -0.09(-2.03%)
Jun 19, 2006 4.382 4.460 4.372 4.436 2,315,727 +0.06(+1.28%)
Jun 16, 2006 4.399 4.429 4.363 4.380 4,764,825 -0.04(-0.94%)
Jun 15, 2006 4.368 4.442 4.341 4.421 2,542,614 +0.07(+1.57%)
Jun 14, 2006 4.416 4.450 4.319 4.353 2,356,634 -0.05(-1.21%)
Jun 13, 2006 4.470 4.567 4.382 4.407 2,416,011 -0.08(-1.79%)
Jun 12, 2006 4.567 4.582 4.482 4.487 1,089,495 -0.06(-1.39%)
Jun 09, 2006 4.614 4.621 4.538 4.550 808,138 -0.05(-1.01%)
Jun 08, 2006 4.533 4.626 4.450 4.596 1,960,338 +0.04(+0.85%)
Jun 07, 2006 4.614 4.645 4.543 4.558 1,007,001 -0.04(-0.79%)
Jun 06, 2006 4.562 4.618 4.545 4.594 1,361,148 +0.04(+0.85%)
Jun 05, 2006 4.689 4.696 4.555 4.555 1,481,599 -0.15(-3.11%)
Jun 02, 2006 4.699 4.725 4.660 4.701 1,555,458 -0.02(-0.36%)
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.