Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.860 5.910 5.730 5.780 9,261,777 -0.08(-1.37%)
Aug 30, 2006 5.680 5.900 5.640 5.860 10,248,729 +0.17(+2.99%)
Aug 29, 2006 5.720 5.750 5.570 5.690 9,350,805 -0.03(-0.52%)
Aug 28, 2006 5.560 5.730 5.560 5.720 6,035,896 +0.18(+3.25%)
Aug 25, 2006 5.610 5.780 5.530 5.540 9,090,408 -0.14(-2.46%)
Aug 24, 2006 5.510 5.700 5.420 5.680 15,327,848 +0.17(+3.09%)
Aug 23, 2006 5.400 5.520 5.350 5.510 7,319,117 +0.12(+2.23%)
Aug 22, 2006 5.350 5.470 5.290 5.390 7,026,666 +0.06(+1.13%)
Aug 21, 2006 5.420 5.480 5.270 5.330 4,221,279 -0.19(-3.44%)
Aug 18, 2006 5.330 5.530 5.230 5.520 6,774,022 +0.15(+2.79%)
Aug 17, 2006 5.570 5.660 5.290 5.370 9,509,592 -0.22(-3.94%)
Aug 16, 2006 5.220 5.640 5.150 5.590 17,629,533 +0.20(+3.71%)
Aug 15, 2006 5.250 5.390 5.200 5.390 7,903,419 +0.24(+4.66%)
Aug 14, 2006 5.150 5.310 5.120 5.150 6,670,553 +0.04(+0.78%)
Aug 11, 2006 5.200 5.250 5.020 5.110 8,869,318 -0.13(-2.48%)
Aug 10, 2006 5.060 5.260 5.000 5.240 8,088,681 +0.09(+1.75%)
Aug 09, 2006 5.210 5.340 5.130 5.150 12,550,024 +0.00(+0.00%)
Aug 08, 2006 4.740 5.320 4.730 5.150 21,145,649 +0.26(+5.32%)
Aug 07, 2006 4.440 4.920 4.370 4.890 14,055,146 +0.22(+4.71%)
Aug 04, 2006 4.950 5.000 4.650 4.670 10,972,933 -0.23(-4.69%)
Aug 03, 2006 4.820 4.950 4.740 4.900 7,147,166 +0.05(+1.03%)
Aug 02, 2006 4.810 4.920 4.770 4.850 8,504,959 +0.11(+2.32%)
Aug 01, 2006 4.660 4.790 4.650 4.740 8,379,169 -0.05(-1.04%)
Jul 31, 2006 4.620 4.810 4.520 4.790 9,403,952 +0.14(+3.01%)
Jul 28, 2006 4.400 4.720 4.360 4.650 9,948,377 +0.29(+6.65%)
Jul 27, 2006 4.370 4.610 4.320 4.360 8,054,299 +0.04(+0.93%)
Jul 26, 2006 4.215 4.420 4.140 4.320 8,764,994 +0.10(+2.37%)
Jul 25, 2006 4.370 4.430 3.710 4.220 29,846,078 -0.60(-12.45%)
Jul 24, 2006 4.650 4.930 4.680 4.820 10,550,199 +0.17(+3.66%)
Jul 21, 2006 5.000 5.020 4.630 4.650 13,690,007 -0.35(-7.00%)
Jul 20, 2006 5.200 5.220 4.980 5.000 10,052,630 -0.16(-3.10%)
Jul 19, 2006 5.180 5.240 5.080 5.160 12,958,072 -0.01(-0.19%)
Jul 18, 2006 5.180 5.270 4.940 5.170 15,699,204 +0.04(+0.78%)
Jul 17, 2006 4.950 5.250 4.930 5.130 15,054,711 +0.10(+1.99%)
Jul 14, 2006 4.910 5.080 4.880 5.030 8,584,626 +0.11(+2.24%)
Jul 13, 2006 4.870 5.150 4.760 4.920 10,010,787 +0.01(+0.20%)
Jul 12, 2006 5.260 5.300 4.890 4.910 11,116,758 -0.35(-6.65%)
Jul 11, 2006 5.060 5.290 4.880 5.260 10,559,516 +0.20(+3.95%)
Jul 10, 2006 5.230 5.290 5.060 5.060 7,545,650 -0.12(-2.32%)
Jul 07, 2006 5.370 5.400 5.130 5.180 10,541,920 -0.22(-4.07%)
Jul 06, 2006 5.290 5.410 5.240 5.400 6,714,810 +0.14(+2.66%)
Jul 05, 2006 5.360 5.400 5.140 5.260 12,049,043 -0.05(-0.94%)
Jul 03, 2006 5.400 5.420 5.240 5.310 7,001,403 -0.24(-4.32%)
Jun 30, 2006 5.050 5.550 4.950 5.550 45,970,843 +0.50(+9.90%)
Jun 29, 2006 4.940 5.050 4.870 5.050 12,816,000 +0.13(+2.64%)
Jun 28, 2006 4.770 4.940 4.710 4.920 9,522,640 +0.18(+3.80%)
Jun 27, 2006 4.900 4.920 4.650 4.740 8,548,605 -0.18(-3.66%)
Jun 26, 2006 4.840 4.940 4.800 4.920 4,764,900 +0.12(+2.50%)
Jun 23, 2006 4.769 4.920 4.680 4.800 7,042,692 +0.01(+0.21%)
Jun 22, 2006 4.880 4.930 4.750 4.790 7,349,874 -0.13(-2.64%)
Jun 21, 2006 4.650 4.980 4.620 4.920 8,310,126 +0.29(+6.26%)
Jun 20, 2006 4.710 4.750 4.620 4.630 4,517,798 -0.11(-2.32%)
Jun 19, 2006 4.750 4.890 4.730 4.740 6,035,757 -0.02(-0.42%)
Jun 16, 2006 4.990 5.010 4.690 4.760 15,901,974 -0.24(-4.80%)
Jun 15, 2006 4.710 5.010 4.700 5.000 10,405,048 +0.38(+8.23%)
Jun 14, 2006 4.280 4.690 4.270 4.620 10,656,851 +0.38(+8.96%)
Jun 13, 2006 4.330 4.480 4.220 4.240 7,997,486 -0.11(-2.53%)
Jun 12, 2006 4.600 4.640 4.330 4.350 6,262,862 -0.27(-5.84%)
Jun 09, 2006 4.520 4.680 4.520 4.620 7,909,760 +0.13(+2.90%)
Jun 08, 2006 4.560 4.690 4.410 4.490 9,042,320 -0.09(-1.97%)
Jun 07, 2006 4.805 4.840 4.570 4.580 14,184,860 -0.19(-3.98%)
Jun 06, 2006 4.670 4.790 4.590 4.770 7,554,110 +0.16(+3.47%)
Jun 05, 2006 4.795 4.930 4.600 4.610 7,061,189 -0.21(-4.36%)
Jun 02, 2006 5.000 5.100 4.750 4.820 8,673,923 -0.16(-3.21%)
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.