Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.423 5.450 5.382 5.396 2,596,192 -0.03(-0.50%)
Sep 28, 2006 5.366 5.430 5.361 5.424 2,294,777 +0.05(+0.93%)
Sep 27, 2006 5.352 5.426 5.343 5.374 3,467,593 +0.01(+0.23%)
Sep 26, 2006 5.272 5.391 5.243 5.361 3,306,026 +0.09(+1.72%)
Sep 25, 2006 5.191 5.307 5.118 5.271 5,100,211 +0.20(+3.87%)
Sep 22, 2006 4.802 5.096 4.763 5.074 12,884,550 -0.07(-1.34%)
Sep 21, 2006 5.247 5.277 5.135 5.143 4,247,351 -0.20(-3.74%)
Sep 20, 2006 5.218 5.345 5.212 5.343 3,223,918 +0.15(+2.89%)
Sep 19, 2006 5.185 5.276 5.180 5.193 2,282,064 -0.04(-0.85%)
Sep 18, 2006 5.280 5.322 5.207 5.238 1,582,294 -0.08(-1.44%)
Sep 15, 2006 5.351 5.358 5.286 5.314 2,039,449 -0.05(-1.00%)
Sep 14, 2006 5.371 5.399 5.280 5.368 1,119,842 -0.03(-0.54%)
Sep 13, 2006 5.347 5.435 5.337 5.397 1,801,601 +0.05(+0.85%)
Sep 12, 2006 5.196 5.394 5.180 5.352 1,608,251 +0.16(+3.00%)
Sep 11, 2006 5.121 5.239 5.097 5.196 2,810,201 +0.03(+0.60%)
Sep 08, 2006 5.201 5.228 5.133 5.165 3,194,254 -0.03(-0.49%)
Sep 07, 2006 5.290 5.290 5.186 5.190 1,678,175 -0.10(-1.91%)
Sep 06, 2006 5.350 5.350 5.279 5.291 1,074,286 -0.07(-1.32%)
Sep 05, 2006 5.381 5.414 5.324 5.362 1,775,645 -0.01(-0.26%)
Sep 01, 2006 5.352 5.425 5.330 5.376 1,156,394 +0.02(+0.44%)
Aug 31, 2006 5.324 5.365 5.307 5.353 1,128,318 +0.03(+0.48%)
Aug 30, 2006 5.310 5.345 5.276 5.327 1,258,101 +0.03(+0.59%)
Aug 29, 2006 5.268 5.308 5.234 5.296 1,216,783 +0.05(+0.95%)
Aug 28, 2006 5.241 5.332 5.206 5.246 2,123,675 -0.00(-0.09%)
Aug 25, 2006 5.213 5.314 5.205 5.251 1,908,606 +0.04(+0.72%)
Aug 24, 2006 5.276 5.296 5.171 5.213 1,989,654 -0.07(-1.25%)
Aug 23, 2006 5.364 5.431 5.248 5.279 2,010,314 -0.07(-1.39%)
Aug 22, 2006 5.378 5.402 5.310 5.354 3,147,638 -0.02(-0.46%)
Aug 21, 2006 5.465 5.465 5.337 5.378 3,719,213 -0.16(-2.85%)
Aug 18, 2006 5.722 5.723 5.530 5.536 3,259,940 -0.20(-3.41%)
Aug 17, 2006 5.687 5.812 5.687 5.731 979,995 +0.02(+0.33%)
Aug 16, 2006 5.654 5.731 5.615 5.712 1,099,183 +0.07(+1.17%)
Aug 15, 2006 5.670 5.670 5.570 5.646 830,082 +0.13(+2.45%)
Aug 14, 2006 5.507 5.622 5.379 5.511 785,585 -0.03(-0.51%)
Aug 11, 2006 5.562 5.594 5.494 5.540 1,072,697 -0.02(-0.41%)
Aug 10, 2006 5.559 5.597 5.496 5.562 1,319,020 -0.00(-0.03%)
Aug 09, 2006 5.611 5.624 5.555 5.564 2,309,609 +0.00(+0.07%)
Aug 08, 2006 5.625 5.641 5.540 5.560 1,599,245 -0.05(-0.84%)
Aug 07, 2006 5.631 5.641 5.573 5.608 643,618 -0.02(-0.40%)
Aug 04, 2006 5.687 5.748 5.569 5.630 1,851,395 -0.02(-0.37%)
Aug 03, 2006 5.567 5.659 5.543 5.651 1,994,951 +0.08(+1.37%)
Aug 02, 2006 5.537 5.583 5.520 5.575 3,662,002 +0.05(+0.91%)
Aug 01, 2006 5.522 5.559 5.397 5.525 5,142,060 -0.14(-2.45%)
Jul 31, 2006 5.661 5.669 5.603 5.663 2,392,247 -0.02(-0.38%)
Jul 28, 2006 5.661 5.710 5.654 5.685 3,073,476 +0.03(+0.52%)
Jul 27, 2006 5.597 5.864 5.583 5.656 5,478,437 +0.14(+2.60%)
Jul 26, 2006 5.560 5.566 5.417 5.512 2,347,220 -0.01(-0.26%)
Jul 25, 2006 5.578 5.586 5.492 5.526 3,293,842 -0.06(-1.15%)
Jul 24, 2006 5.515 5.605 5.485 5.591 2,511,965 +0.08(+1.39%)
Jul 21, 2006 5.456 5.523 5.397 5.514 3,527,982 +0.06(+1.07%)
Jul 20, 2006 5.772 5.773 5.439 5.456 5,667,019 -0.33(-5.77%)
Jul 19, 2006 5.646 5.812 5.643 5.790 2,348,279 +0.15(+2.71%)
Jul 18, 2006 5.629 5.641 5.524 5.637 2,141,156 +0.02(+0.32%)
Jul 17, 2006 5.602 5.669 5.598 5.619 1,262,869 -0.08(-1.42%)
Jul 14, 2006 5.718 5.729 5.642 5.700 1,277,701 -0.04(-0.69%)
Jul 13, 2006 5.886 5.886 5.705 5.740 2,207,902 -0.17(-2.87%)
Jul 12, 2006 6.021 6.027 5.909 5.910 952,978 -0.12(-2.06%)
Jul 11, 2006 6.031 6.046 5.937 6.034 551,445 -0.01(-0.12%)
Jul 10, 2006 6.056 6.069 6.013 6.042 723,077 +0.00(+0.08%)
Jul 07, 2006 6.089 6.103 6.013 6.037 1,491,181 -0.05(-0.85%)
Jul 06, 2006 6.028 6.095 6.022 6.089 1,419,138 +0.06(+0.94%)
Jul 05, 2006 6.061 6.061 5.930 6.032 1,758,693 -0.03(-0.45%)
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.