Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.032 5.069 4.991 4.991 1,418,762 -0.07(-1.35%)
Sep 28, 2006 5.061 5.071 4.992 5.059 2,523,405 -0.00(-0.10%)
Sep 27, 2006 4.983 5.071 4.979 5.064 1,804,150 +0.07(+1.31%)
Sep 26, 2006 4.959 5.020 4.927 4.998 1,794,624 +0.04(+0.79%)
Sep 25, 2006 4.964 5.013 4.918 4.959 1,539,681 -0.02(-0.34%)
Sep 22, 2006 5.025 5.044 4.942 4.976 1,835,487 -0.04(-0.87%)
Sep 21, 2006 5.059 5.059 4.998 5.020 1,692,392 -0.02(-0.48%)
Sep 20, 2006 4.888 5.073 4.888 5.044 2,788,951 +0.17(+3.49%)
Sep 19, 2006 4.991 4.991 4.794 4.874 2,543,949 -0.15(-2.91%)
Sep 18, 2006 5.017 5.049 4.988 5.020 2,022,760 +0.02(+0.44%)
Sep 15, 2006 4.947 5.010 4.918 4.998 2,784,036 +0.09(+1.83%)
Sep 14, 2006 4.927 4.980 4.888 4.908 1,610,922 -0.02(-0.40%)
Sep 13, 2006 4.903 4.979 4.879 4.927 1,854,827 +0.04(+0.80%)
Sep 12, 2006 4.835 4.940 4.806 4.888 6,751,080 +0.09(+1.98%)
Sep 11, 2006 4.845 4.871 4.784 4.794 1,944,771 -0.06(-1.25%)
Sep 08, 2006 4.839 4.871 4.818 4.854 1,780,138 +0.03(+0.71%)
Sep 07, 2006 4.859 4.876 4.811 4.820 1,517,702 -0.04(-0.85%)
Sep 06, 2006 4.884 4.884 4.838 4.862 1,065,872 -0.03(-0.60%)
Sep 05, 2006 4.867 4.901 4.857 4.891 1,234,398 +0.02(+0.45%)
Sep 01, 2006 4.869 4.908 4.854 4.869 1,378,844 +0.01(+0.20%)
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%)
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.