Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.966 4.976 4.912 4.955 1,439,931 -0.03(-0.59%)
Sep 28, 2006 5.016 5.041 4.957 4.985 2,700,009 -0.02(-0.44%)
Sep 27, 2006 4.961 5.030 4.957 5.007 1,400,571 +0.01(+0.29%)
Sep 26, 2006 5.030 5.036 4.970 4.992 1,299,437 -0.03(-0.62%)
Sep 25, 2006 5.010 5.093 5.007 5.023 1,625,253 +0.00(+0.00%)
Sep 22, 2006 5.030 5.038 4.983 5.023 1,107,555 +0.01(+0.15%)
Sep 21, 2006 4.943 5.021 4.924 5.016 1,477,652 +0.11(+2.24%)
Sep 20, 2006 4.846 4.915 4.802 4.906 1,044,688 +0.07(+1.40%)
Sep 19, 2006 4.774 4.859 4.763 4.838 1,307,637 +0.00(+0.00%)
Sep 18, 2006 4.875 4.880 4.791 4.838 1,244,223 +0.01(+0.27%)
Sep 15, 2006 4.859 4.875 4.802 4.826 1,302,170 -0.03(-0.60%)
Sep 14, 2006 4.849 4.899 4.838 4.855 1,233,836 -0.03(-0.52%)
Sep 13, 2006 4.917 4.955 4.811 4.880 7,701,504 -0.13(-2.63%)
Sep 12, 2006 4.838 5.052 4.835 5.012 5,221,803 +0.17(+3.59%)
Sep 11, 2006 4.650 4.930 4.650 4.838 5,404,938 +0.37(+8.18%)
Sep 08, 2006 4.478 4.485 4.452 4.473 1,373,784 -0.03(-0.73%)
Sep 07, 2006 4.500 4.511 4.449 4.505 3,554,456 +0.01(+0.20%)
Sep 06, 2006 4.524 4.544 4.474 4.496 1,433,918 -0.03(-0.65%)
Sep 05, 2006 4.496 4.549 4.476 4.526 1,171,516 +0.00(+0.04%)
Sep 01, 2006 4.568 4.593 4.504 4.524 2,678,688 -0.05(-1.04%)
Aug 31, 2006 4.591 4.615 4.569 4.571 1,398,384 -0.03(-0.56%)
Aug 30, 2006 4.566 4.601 4.546 4.597 1,555,826 +0.03(+0.68%)
Aug 29, 2006 4.601 4.602 4.544 4.566 1,634,000 -0.03(-0.64%)
Aug 28, 2006 4.562 4.612 4.542 4.595 1,079,129 +0.04(+0.88%)
Aug 25, 2006 4.531 4.559 4.516 4.555 951,207 +0.04(+0.85%)
Aug 24, 2006 4.524 4.559 4.504 4.516 1,276,477 +0.00(+0.00%)
Aug 23, 2006 4.493 4.569 4.487 4.516 1,367,771 +0.04(+0.98%)
Aug 22, 2006 4.463 4.527 4.445 4.473 1,086,782 +0.01(+0.12%)
Aug 21, 2006 4.471 4.500 4.440 4.467 953,394 +0.00(+0.04%)
Aug 18, 2006 4.494 4.516 4.465 4.465 774,633 -0.02(-0.53%)
Aug 17, 2006 4.485 4.540 4.469 4.489 904,740 +0.01(+0.12%)
Aug 16, 2006 4.509 4.526 4.473 4.484 1,034,848 +0.01(+0.12%)
Aug 15, 2006 4.381 4.482 4.363 4.478 1,425,171 +0.12(+2.81%)
Aug 14, 2006 4.359 4.390 4.343 4.355 1,010,248 +0.01(+0.25%)
Aug 11, 2006 4.339 4.370 4.317 4.344 1,052,888 +0.01(+0.17%)
Aug 10, 2006 4.379 4.405 4.315 4.337 804,153 -0.06(-1.37%)
Aug 09, 2006 4.295 4.407 4.295 4.398 1,847,748 +0.11(+2.56%)
Aug 08, 2006 4.279 4.308 4.257 4.288 1,383,078 -0.04(-1.01%)
Aug 07, 2006 4.299 4.344 4.291 4.332 1,625,253 +0.10(+2.33%)
Aug 04, 2006 4.180 4.238 4.174 4.233 1,337,704 +0.02(+0.56%)
Aug 03, 2006 4.149 4.222 4.127 4.209 1,648,760 +0.05(+1.10%)
Aug 02, 2006 4.202 4.224 4.154 4.163 1,499,519 -0.04(-0.87%)
Aug 01, 2006 4.156 4.204 4.145 4.200 1,297,250 +0.02(+0.53%)
Jul 31, 2006 4.227 4.258 4.174 4.178 1,160,036 -0.09(-2.06%)
Jul 28, 2006 4.235 4.299 4.224 4.266 2,262,125 +0.05(+1.26%)
Jul 27, 2006 4.202 4.248 4.196 4.213 1,351,917 +0.03(+0.79%)
Jul 26, 2006 4.116 4.200 4.068 4.180 1,517,559 +0.06(+1.56%)
Jul 25, 2006 4.178 4.178 4.107 4.116 1,670,080 -0.05(-1.14%)
Jul 24, 2006 4.110 4.167 4.066 4.163 1,283,584 +0.04(+1.07%)
Jul 21, 2006 4.152 4.176 4.110 4.119 1,228,916 -0.05(-1.27%)
Jul 20, 2006 4.235 4.244 4.171 4.173 832,033 -0.05(-1.26%)
Jul 19, 2006 4.244 4.255 4.216 4.226 752,219 -0.02(-0.43%)
Jul 18, 2006 4.242 4.317 4.227 4.244 850,073 +0.01(+0.26%)
Jul 17, 2006 4.253 4.266 4.231 4.233 961,594 -0.05(-1.24%)
Jul 14, 2006 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jul 13, 2006 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jul 12, 2006 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jul 11, 2006 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jul 10, 2006 4.301 4.301 4.249 4.286 1,455,238 -0.03(-0.72%)
Jul 07, 2006 4.297 4.332 4.282 4.317 1,590,266 +0.01(+0.25%)
Jul 06, 2006 4.273 4.354 4.273 4.306 1,392,918 +0.01(+0.26%)
Jul 05, 2006 4.310 4.310 4.262 4.295 1,353,557 -0.10(-2.21%)
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.