Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.485 5.512 5.444 5.458 2,566,807 -0.03(-0.50%)
Sep 28, 2006 5.427 5.492 5.423 5.486 2,268,804 +0.05(+0.93%)
Sep 27, 2006 5.413 5.489 5.404 5.435 3,428,345 +0.01(+0.23%)
Sep 26, 2006 5.332 5.453 5.303 5.423 3,268,607 +0.09(+1.72%)
Sep 25, 2006 5.251 5.367 5.176 5.331 5,042,485 +0.20(+3.87%)
Sep 22, 2006 4.857 5.154 4.817 5.132 12,738,718 -0.07(-1.34%)
Sep 21, 2006 5.307 5.338 5.194 5.202 4,199,278 -0.20(-3.75%)
Sep 20, 2006 5.278 5.406 5.272 5.404 3,187,429 +0.15(+2.89%)
Sep 19, 2006 5.244 5.337 5.239 5.253 2,256,234 -0.04(-0.85%)
Sep 18, 2006 5.341 5.383 5.267 5.298 1,564,385 -0.08(-1.44%)
Sep 15, 2006 5.412 5.420 5.346 5.375 2,016,365 -0.05(-1.00%)
Sep 14, 2006 5.432 5.461 5.341 5.429 1,107,168 -0.03(-0.54%)
Sep 13, 2006 5.408 5.497 5.398 5.459 1,781,210 +0.05(+0.85%)
Sep 12, 2006 5.256 5.456 5.239 5.413 1,590,048 +0.16(+3.00%)
Sep 11, 2006 5.179 5.299 5.155 5.256 2,778,395 +0.03(+0.60%)
Sep 08, 2006 5.260 5.288 5.192 5.224 3,158,100 -0.03(-0.49%)
Sep 07, 2006 5.351 5.351 5.245 5.250 1,659,181 -0.10(-1.91%)
Sep 06, 2006 5.411 5.411 5.340 5.352 1,062,127 -0.07(-1.32%)
Sep 05, 2006 5.443 5.476 5.385 5.424 1,755,547 -0.01(-0.26%)
Sep 01, 2006 5.413 5.488 5.391 5.438 1,143,305 +0.02(+0.44%)
Aug 31, 2006 5.385 5.426 5.368 5.414 1,115,547 +0.03(+0.48%)
Aug 30, 2006 5.371 5.406 5.337 5.388 1,243,862 +0.03(+0.59%)
Aug 29, 2006 5.328 5.369 5.294 5.357 1,203,011 +0.05(+0.95%)
Aug 28, 2006 5.301 5.393 5.266 5.306 2,099,639 -0.00(-0.09%)
Aug 25, 2006 5.273 5.375 5.264 5.311 1,887,004 +0.04(+0.72%)
Aug 24, 2006 5.337 5.357 5.230 5.273 1,967,135 -0.07(-1.25%)
Aug 23, 2006 5.425 5.493 5.308 5.340 1,987,560 -0.08(-1.39%)
Aug 22, 2006 5.440 5.464 5.371 5.415 3,112,011 -0.02(-0.46%)
Aug 21, 2006 5.528 5.528 5.398 5.440 3,677,118 -0.16(-2.85%)
Aug 18, 2006 5.787 5.788 5.594 5.599 3,223,042 -0.20(-3.41%)
Aug 17, 2006 5.752 5.879 5.752 5.797 968,903 +0.02(+0.33%)
Aug 16, 2006 5.719 5.797 5.679 5.778 1,086,742 +0.07(+1.17%)
Aug 15, 2006 5.735 5.735 5.634 5.711 820,687 +0.14(+2.45%)
Aug 14, 2006 5.570 5.686 5.441 5.574 776,693 -0.03(-0.51%)
Aug 11, 2006 5.626 5.658 5.557 5.603 1,060,556 -0.02(-0.41%)
Aug 10, 2006 5.622 5.661 5.559 5.626 1,304,091 -0.00(-0.03%)
Aug 09, 2006 5.676 5.688 5.618 5.628 2,283,468 +0.00(+0.07%)
Aug 08, 2006 5.689 5.705 5.603 5.624 1,581,145 -0.05(-0.84%)
Aug 07, 2006 5.696 5.705 5.636 5.672 636,333 -0.02(-0.40%)
Aug 04, 2006 5.752 5.814 5.633 5.695 1,830,441 -0.02(-0.37%)
Aug 03, 2006 5.631 5.723 5.607 5.716 1,972,372 +0.08(+1.37%)
Aug 02, 2006 5.600 5.647 5.583 5.638 3,620,555 +0.05(+0.91%)
Aug 01, 2006 5.585 5.622 5.459 5.588 5,083,860 -0.14(-2.45%)
Jul 31, 2006 5.726 5.734 5.667 5.728 2,365,170 -0.02(-0.38%)
Jul 28, 2006 5.726 5.776 5.719 5.750 3,038,689 +0.03(+0.52%)
Jul 27, 2006 5.661 5.931 5.647 5.720 5,416,430 +0.15(+2.60%)
Jul 26, 2006 5.624 5.630 5.479 5.575 2,320,653 -0.01(-0.26%)
Jul 25, 2006 5.642 5.650 5.555 5.590 3,256,561 -0.06(-1.15%)
Jul 24, 2006 5.578 5.669 5.548 5.655 2,483,534 +0.08(+1.39%)
Jul 21, 2006 5.518 5.586 5.459 5.577 3,488,051 +0.06(+1.07%)
Jul 20, 2006 5.838 5.839 5.501 5.518 5,602,878 -0.34(-5.77%)
Jul 19, 2006 5.711 5.879 5.707 5.856 2,321,701 +0.15(+2.71%)
Jul 18, 2006 5.694 5.705 5.587 5.701 2,116,922 +0.02(+0.32%)
Jul 17, 2006 5.666 5.734 5.662 5.683 1,248,575 -0.08(-1.42%)
Jul 14, 2006 5.784 5.795 5.706 5.765 1,263,240 -0.04(-0.69%)
Jul 13, 2006 5.953 5.953 5.770 5.805 2,182,912 -0.17(-2.87%)
Jul 12, 2006 6.090 6.096 5.976 5.977 942,192 -0.13(-2.06%)
Jul 11, 2006 6.100 6.115 6.005 6.103 545,204 -0.01(-0.13%)
Jul 10, 2006 6.125 6.139 6.082 6.111 714,893 +0.00(+0.08%)
Jul 07, 2006 6.159 6.173 6.081 6.106 1,474,303 -0.05(-0.85%)
Jul 06, 2006 6.097 6.164 6.091 6.159 1,403,076 +0.06(+0.94%)
Jul 05, 2006 6.130 6.130 5.998 6.101 1,738,788 -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.