Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.947 9.230 8.947 9.170 3,003,596 +0.19(+2.09%)
Aug 30, 2006 8.938 9.113 8.908 8.982 2,161,532 +0.07(+0.84%)
Aug 29, 2006 9.125 9.180 8.800 8.908 3,945,884 -0.18(-2.03%)
Aug 28, 2006 8.820 9.130 8.803 9.092 2,858,372 +0.27(+3.09%)
Aug 25, 2006 8.828 8.905 8.750 8.820 2,568,440 -0.08(-0.87%)
Aug 24, 2006 9.070 9.070 8.815 8.898 3,232,812 -0.09(-1.06%)
Aug 23, 2006 9.193 9.203 8.935 8.992 1,828,468 -0.16(-1.69%)
Aug 22, 2006 9.105 9.293 9.037 9.148 2,552,676 +0.02(+0.19%)
Aug 21, 2006 9.207 9.245 9.092 9.130 1,984,032 -0.13(-1.46%)
Aug 18, 2006 9.390 9.390 9.130 9.265 3,655,404 -0.08(-0.91%)
Aug 17, 2006 9.273 9.422 9.057 9.350 2,864,464 +0.04(+0.43%)
Aug 16, 2006 9.262 9.310 9.027 9.310 3,175,532 +0.11(+1.20%)
Aug 15, 2006 9.025 9.200 8.963 9.200 2,882,952 +0.34(+3.81%)
Aug 14, 2006 8.883 9.090 8.842 8.863 2,402,584 +0.11(+1.23%)
Aug 11, 2006 8.928 8.928 8.695 8.755 1,972,076 -0.16(-1.85%)
Aug 10, 2006 8.750 8.947 8.697 8.920 2,177,744 +0.12(+1.36%)
Aug 09, 2006 9.025 9.135 8.787 8.800 3,185,572 -0.14(-1.62%)
Aug 08, 2006 9.178 9.200 8.912 8.945 2,306,968 -0.18(-1.97%)
Aug 07, 2006 9.258 9.265 9.010 9.125 3,304,568 -0.11(-1.16%)
Aug 04, 2006 9.305 9.550 9.145 9.232 6,346,988 +0.04(+0.49%)
Aug 03, 2006 8.893 9.240 8.762 9.188 5,095,176 +0.29(+3.29%)
Aug 02, 2006 8.760 8.943 8.688 8.895 5,591,588 +0.20(+2.30%)
Aug 01, 2006 8.828 8.875 8.602 8.695 5,715,064 -0.20(-2.22%)
Jul 31, 2006 8.852 8.915 8.633 8.893 5,354,288 +0.07(+0.79%)
Jul 28, 2006 8.650 8.852 8.610 8.822 3,186,152 +0.25(+2.98%)
Jul 27, 2006 8.832 8.850 8.533 8.568 4,027,820 -0.21(-2.36%)
Jul 26, 2006 8.870 9.000 8.652 8.775 7,717,604 -0.09(-0.99%)
Jul 25, 2006 8.742 8.883 8.615 8.863 6,269,392 +0.18(+2.04%)
Jul 24, 2006 8.307 8.740 8.320 8.685 6,014,820 +0.38(+4.54%)
Jul 21, 2006 8.485 8.530 8.295 8.307 5,942,244 -0.18(-2.09%)
Jul 20, 2006 8.610 8.695 8.477 8.485 8,321,908 -0.29(-3.28%)
Jul 19, 2006 8.350 8.800 8.307 8.773 7,395,904 +0.37(+4.43%)
Jul 18, 2006 8.617 8.730 8.295 8.400 6,128,744 -0.18(-2.13%)
Jul 17, 2006 8.770 8.820 8.473 8.582 9,062,060 -0.26(-2.89%)
Jul 14, 2006 8.755 8.842 8.725 8.838 7,013,544 +0.04(+0.40%)
Jul 13, 2006 8.908 8.988 8.715 8.803 9,622,680 -0.19(-2.14%)
Jul 12, 2006 9.062 9.245 8.832 8.995 23,901,668 -0.64(-6.67%)
Jul 11, 2006 9.575 9.703 9.425 9.637 3,829,708 +0.02(+0.26%)
Jul 10, 2006 9.678 9.810 9.518 9.613 2,656,092 -0.05(-0.57%)
Jul 07, 2006 9.890 9.895 9.617 9.668 3,146,496 -0.24(-2.40%)
Jul 06, 2006 9.925 10.14 9.855 9.905 3,191,324 -0.01(-0.13%)
Jul 05, 2006 10.24 10.24 9.875 9.918 3,046,192 -0.36(-3.46%)
Jul 03, 2006 10.13 10.28 10.09 10.27 1,456,152 +0.20(+1.99%)
Jun 30, 2006 10.14 10.16 10.01 10.07 4,104,480 +0.00(+0.05%)
Jun 29, 2006 9.515 10.07 9.465 10.07 6,278,400 +0.65(+6.85%)
Jun 28, 2006 9.535 9.582 9.393 9.422 4,416,316 -0.11(-1.18%)
Jun 27, 2006 9.825 9.885 9.498 9.535 4,453,948 -0.31(-3.20%)
Jun 26, 2006 9.760 9.867 9.700 9.850 2,040,800 +0.14(+1.47%)
Jun 23, 2006 9.613 9.867 9.518 9.707 2,442,684 +0.06(+0.67%)
Jun 22, 2006 9.650 9.783 9.550 9.643 3,262,344 -0.01(-0.05%)
Jun 21, 2006 9.523 9.797 9.412 9.648 3,412,112 +0.18(+1.87%)
Jun 20, 2006 9.565 9.658 9.410 9.470 2,573,184 -0.13(-1.35%)
Jun 19, 2006 9.838 9.860 9.575 9.600 4,686,976 -0.24(-2.39%)
Jun 16, 2006 9.780 9.893 9.750 9.835 5,600,248 +0.06(+0.56%)
Jun 15, 2006 9.455 9.797 9.400 9.780 5,376,352 +0.39(+4.18%)
Jun 14, 2006 9.125 9.477 9.037 9.387 8,134,972 +0.25(+2.76%)
Jun 13, 2006 9.405 9.463 9.030 9.135 12,459,024 -0.30(-3.23%)
Jun 12, 2006 10.09 10.09 9.410 9.440 7,952,424 -0.60(-5.95%)
Jun 09, 2006 9.875 10.11 9.633 10.04 6,591,764 +0.16(+1.67%)
Jun 08, 2006 10.04 10.15 9.515 9.873 10,840,952 -0.21(-2.03%)
Jun 07, 2006 10.11 10.30 10.06 10.08 5,603,860 -0.02(-0.25%)
Jun 06, 2006 10.62 10.62 10.07 10.10 8,106,832 -0.56(-5.27%)
Jun 05, 2006 11.09 11.11 10.61 10.66 4,634,352 -0.48(-4.26%)
Jun 02, 2006 11.12 11.20 10.94 11.14 2,760,468 +0.06(+0.54%)
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.