Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.485 5.513 5.444 5.459 2,566,499 -0.03(-0.50%)
Sep 28, 2006 5.428 5.493 5.423 5.486 2,268,532 +0.05(+0.93%)
Sep 27, 2006 5.414 5.489 5.405 5.436 3,427,934 +0.01(+0.23%)
Sep 26, 2006 5.333 5.454 5.304 5.423 3,268,215 +0.09(+1.72%)
Sep 25, 2006 5.251 5.368 5.177 5.332 5,041,881 +0.20(+3.87%)
Sep 22, 2006 4.858 5.155 4.818 5.133 12,737,191 -0.07(-1.34%)
Sep 21, 2006 5.308 5.338 5.194 5.203 4,198,775 -0.20(-3.74%)
Sep 20, 2006 5.278 5.407 5.272 5.405 3,187,047 +0.15(+2.89%)
Sep 19, 2006 5.245 5.337 5.240 5.253 2,255,964 -0.04(-0.85%)
Sep 18, 2006 5.341 5.383 5.268 5.298 1,564,198 -0.08(-1.44%)
Sep 15, 2006 5.413 5.420 5.347 5.376 2,016,124 -0.05(-1.00%)
Sep 14, 2006 5.433 5.461 5.341 5.430 1,107,035 -0.03(-0.54%)
Sep 13, 2006 5.409 5.498 5.398 5.460 1,780,996 +0.05(+0.85%)
Sep 12, 2006 5.256 5.457 5.240 5.414 1,589,857 +0.16(+3.00%)
Sep 11, 2006 5.180 5.300 5.156 5.256 2,778,062 +0.03(+0.60%)
Sep 08, 2006 5.261 5.288 5.192 5.225 3,157,721 -0.03(-0.49%)
Sep 07, 2006 5.352 5.352 5.246 5.250 1,658,982 -0.10(-1.91%)
Sep 06, 2006 5.412 5.412 5.340 5.353 1,061,999 -0.07(-1.32%)
Sep 05, 2006 5.443 5.477 5.386 5.424 1,755,337 -0.01(-0.26%)
Sep 01, 2006 5.414 5.488 5.392 5.439 1,143,168 +0.02(+0.44%)
Aug 31, 2006 5.386 5.427 5.369 5.415 1,115,414 +0.03(+0.48%)
Aug 30, 2006 5.372 5.407 5.337 5.389 1,243,712 +0.03(+0.59%)
Aug 29, 2006 5.329 5.370 5.294 5.357 1,202,866 +0.05(+0.95%)
Aug 28, 2006 5.302 5.394 5.267 5.307 2,099,387 -0.00(-0.09%)
Aug 25, 2006 5.273 5.376 5.265 5.312 1,886,778 +0.04(+0.72%)
Aug 24, 2006 5.337 5.357 5.230 5.273 1,966,899 -0.07(-1.25%)
Aug 23, 2006 5.426 5.494 5.309 5.340 1,987,322 -0.08(-1.39%)
Aug 22, 2006 5.440 5.464 5.372 5.416 3,111,638 -0.02(-0.46%)
Aug 21, 2006 5.528 5.528 5.398 5.440 3,676,677 -0.16(-2.85%)
Aug 18, 2006 5.788 5.789 5.594 5.600 3,222,656 -0.20(-3.41%)
Aug 17, 2006 5.753 5.880 5.753 5.798 968,786 +0.02(+0.33%)
Aug 16, 2006 5.719 5.798 5.680 5.778 1,086,612 +0.07(+1.17%)
Aug 15, 2006 5.736 5.736 5.634 5.712 820,588 +0.14(+2.45%)
Aug 14, 2006 5.570 5.687 5.441 5.575 776,600 -0.03(-0.51%)
Aug 11, 2006 5.627 5.659 5.558 5.604 1,060,428 -0.02(-0.41%)
Aug 10, 2006 5.623 5.662 5.560 5.627 1,303,934 -0.00(-0.03%)
Aug 09, 2006 5.676 5.689 5.619 5.629 2,283,195 +0.00(+0.07%)
Aug 08, 2006 5.690 5.706 5.604 5.625 1,580,955 -0.05(-0.84%)
Aug 07, 2006 5.696 5.706 5.637 5.672 636,257 -0.02(-0.40%)
Aug 04, 2006 5.753 5.815 5.633 5.695 1,830,221 -0.02(-0.37%)
Aug 03, 2006 5.631 5.724 5.608 5.716 1,972,136 +0.08(+1.37%)
Aug 02, 2006 5.601 5.648 5.584 5.639 3,620,121 +0.05(+0.91%)
Aug 01, 2006 5.586 5.623 5.460 5.588 5,083,251 -0.14(-2.45%)
Jul 31, 2006 5.727 5.735 5.668 5.729 2,364,887 -0.02(-0.38%)
Jul 28, 2006 5.727 5.777 5.719 5.751 3,038,325 +0.03(+0.52%)
Jul 27, 2006 5.662 5.932 5.648 5.721 5,415,780 +0.15(+2.60%)
Jul 26, 2006 5.625 5.630 5.480 5.576 2,320,375 -0.01(-0.26%)
Jul 25, 2006 5.643 5.651 5.556 5.590 3,256,171 -0.06(-1.15%)
Jul 24, 2006 5.579 5.670 5.548 5.655 2,483,236 +0.08(+1.39%)
Jul 21, 2006 5.519 5.587 5.460 5.578 3,487,632 +0.06(+1.07%)
Jul 20, 2006 5.839 5.840 5.502 5.519 5,602,206 -0.34(-5.77%)
Jul 19, 2006 5.712 5.880 5.708 5.857 2,321,423 +0.15(+2.71%)
Jul 18, 2006 5.694 5.706 5.588 5.702 2,116,668 +0.02(+0.32%)
Jul 17, 2006 5.667 5.735 5.663 5.684 1,248,426 -0.08(-1.42%)
Jul 14, 2006 5.784 5.796 5.707 5.766 1,263,088 -0.04(-0.69%)
Jul 13, 2006 5.954 5.954 5.771 5.806 2,182,650 -0.17(-2.88%)
Jul 12, 2006 6.091 6.096 5.977 5.978 942,079 -0.13(-2.06%)
Jul 11, 2006 6.101 6.116 6.006 6.104 545,139 -0.01(-0.13%)
Jul 10, 2006 6.126 6.139 6.083 6.112 714,807 +0.00(+0.08%)
Jul 07, 2006 6.159 6.174 6.082 6.107 1,474,127 -0.05(-0.85%)
Jul 06, 2006 6.097 6.165 6.092 6.159 1,402,908 +0.06(+0.94%)
Jul 05, 2006 6.131 6.131 5.999 6.102 1,738,579 -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.