Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 7.151 7.167 6.926 6.933 4,353,129 -0.21(-2.89%)
Sep 28, 2006 7.077 7.147 6.996 7.140 3,287,950 +0.08(+1.20%)
Sep 27, 2006 7.079 7.168 7.019 7.055 3,636,351 -0.01(-0.15%)
Sep 26, 2006 7.077 7.224 6.982 7.066 5,160,256 +0.01(+0.13%)
Sep 25, 2006 6.886 7.062 6.674 7.057 7,999,884 +0.22(+3.18%)
Sep 22, 2006 6.906 6.912 6.780 6.840 2,854,200 -0.04(-0.65%)
Sep 21, 2006 6.946 6.994 6.852 6.885 3,699,954 -0.05(-0.70%)
Sep 20, 2006 7.107 7.147 6.915 6.933 6,379,303 -0.08(-1.18%)
Sep 19, 2006 7.037 7.136 6.906 7.016 3,630,930 -0.03(-0.48%)
Sep 18, 2006 7.095 7.154 6.939 7.050 5,955,304 -0.06(-0.86%)
Sep 15, 2006 7.007 7.343 6.992 7.111 11,932,070 +0.14(+1.96%)
Sep 14, 2006 6.861 6.976 6.807 6.974 4,663,347 +0.08(+1.20%)
Sep 13, 2006 6.719 6.921 6.669 6.892 5,039,601 +0.15(+2.16%)
Sep 12, 2006 6.656 6.746 6.583 6.746 5,092,317 +0.11(+1.71%)
Sep 11, 2006 6.550 6.692 6.443 6.633 5,343,245 +0.03(+0.46%)
Sep 08, 2006 6.507 6.638 6.455 6.603 3,444,105 +0.13(+1.94%)
Sep 07, 2006 6.513 6.581 6.432 6.477 4,188,447 -0.08(-1.18%)
Sep 06, 2006 6.707 6.771 6.531 6.554 8,392,980 -0.20(-3.03%)
Sep 05, 2006 6.567 6.770 6.482 6.759 7,711,501 +0.18(+2.70%)
Sep 01, 2006 6.647 6.647 6.536 6.581 3,507,848 -0.01(-0.14%)
Aug 31, 2006 6.430 6.633 6.430 6.590 4,179,536 +0.13(+2.09%)
Aug 30, 2006 6.423 6.549 6.401 6.455 3,007,794 +0.05(+0.84%)
Aug 29, 2006 6.558 6.597 6.324 6.401 5,490,739 -0.13(-2.03%)
Aug 28, 2006 6.338 6.561 6.326 6.534 3,977,455 +0.20(+3.09%)
Aug 25, 2006 6.344 6.400 6.288 6.338 3,574,011 -0.06(-0.87%)
Aug 24, 2006 6.518 6.518 6.335 6.394 4,498,492 -0.07(-1.06%)
Aug 23, 2006 6.606 6.613 6.421 6.462 2,544,332 -0.11(-1.69%)
Aug 22, 2006 6.543 6.678 6.495 6.574 3,552,076 +0.01(+0.19%)
Aug 21, 2006 6.617 6.644 6.534 6.561 2,760,801 -0.10(-1.46%)
Aug 18, 2006 6.748 6.748 6.561 6.658 5,086,533 -0.06(-0.91%)
Aug 17, 2006 6.664 6.771 6.509 6.719 3,985,932 +0.03(+0.43%)
Aug 16, 2006 6.656 6.691 6.488 6.691 4,418,786 +0.08(+1.20%)
Aug 15, 2006 6.486 6.612 6.441 6.612 4,011,658 +0.24(+3.81%)
Aug 14, 2006 6.383 6.532 6.355 6.369 3,343,221 +0.08(+1.23%)
Aug 11, 2006 6.416 6.416 6.249 6.292 2,744,164 -0.12(-1.85%)
Aug 10, 2006 6.288 6.430 6.250 6.410 3,030,354 +0.09(+1.36%)
Aug 09, 2006 6.486 6.565 6.315 6.324 4,432,757 -0.10(-1.62%)
Aug 08, 2006 6.595 6.612 6.405 6.428 3,210,170 -0.13(-1.97%)
Aug 07, 2006 6.653 6.658 6.475 6.558 4,598,341 -0.08(-1.16%)
Aug 04, 2006 6.687 6.863 6.572 6.635 8,831,902 +0.03(+0.49%)
Aug 03, 2006 6.391 6.640 6.297 6.603 7,089,992 +0.21(+3.29%)
Aug 02, 2006 6.295 6.426 6.243 6.392 7,780,754 +0.14(+2.30%)
Aug 01, 2006 6.344 6.378 6.182 6.249 7,952,572 -0.14(-2.22%)
Jul 31, 2006 6.362 6.407 6.204 6.391 7,450,549 +0.05(+0.79%)
Jul 28, 2006 6.216 6.362 6.188 6.340 4,433,564 +0.18(+2.98%)
Jul 27, 2006 6.347 6.360 6.132 6.157 5,604,754 -0.15(-2.36%)
Jul 26, 2006 6.374 6.468 6.218 6.306 10,739,128 -0.06(-0.99%)
Jul 25, 2006 6.283 6.383 6.191 6.369 8,723,926 +0.13(+2.04%)
Jul 24, 2006 5.970 6.281 5.979 6.241 8,369,686 +0.27(+4.54%)
Jul 21, 2006 6.098 6.130 5.961 5.970 8,268,696 -0.13(-2.09%)
Jul 20, 2006 6.188 6.249 6.092 6.098 11,580,024 -0.21(-3.28%)
Jul 19, 2006 6.001 6.324 5.970 6.304 10,291,479 +0.27(+4.43%)
Jul 18, 2006 6.193 6.274 5.961 6.037 8,528,213 -0.13(-2.13%)
Jul 17, 2006 6.303 6.339 6.089 6.168 12,609,953 -0.18(-2.89%)
Jul 14, 2006 6.292 6.355 6.270 6.351 9,759,421 +0.03(+0.40%)
Jul 13, 2006 6.401 6.459 6.263 6.326 13,390,062 -0.14(-2.14%)
Jul 12, 2006 6.513 6.644 6.347 6.464 33,259,426 -0.46(-6.67%)
Jul 11, 2006 6.881 6.973 6.773 6.926 5,329,079 +0.02(+0.26%)
Jul 10, 2006 6.955 7.050 6.840 6.908 3,695,980 -0.04(-0.57%)
Jul 07, 2006 7.107 7.111 6.912 6.947 4,378,383 -0.17(-2.40%)
Jul 06, 2006 7.133 7.287 7.082 7.118 4,440,761 -0.01(-0.13%)
Jul 05, 2006 7.357 7.357 7.097 7.127 4,238,808 -0.26(-3.46%)
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.