Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 100.30 101.19 99.03 100.20 3,265,000 +0.20(+0.20%)
Oct 30, 2006 101.06 101.18 99.82 100.00 2,554,500 -1.06(-1.05%)
Oct 27, 2006 100.76 102.06 99.80 101.06 4,116,500 +1.17(+1.17%)
Oct 26, 2006 99.30 100.06 97.86 99.89 3,121,000 +0.59(+0.59%)
Oct 25, 2006 101.98 102.00 99.30 99.30 3,521,000 -1.70(-1.68%)
Oct 24, 2006 101.05 102.22 98.39 101.00 4,947,500 +0.35(+0.35%)
Oct 23, 2006 98.42 100.65 97.04 100.65 6,075,500 +2.61(+2.67%)
Oct 20, 2006 100.20 100.46 98.00 98.04 3,581,500 -2.16(-2.16%)
Oct 19, 2006 101.65 102.05 100.02 100.20 3,862,500 -1.25(-1.23%)
Oct 18, 2006 103.60 103.60 101.02 101.45 5,655,000 -1.85(-1.79%)
Oct 17, 2006 107.00 107.00 102.00 103.30 16,251,500 +2.65(+2.63%)
Oct 16, 2006 100.01 101.31 99.60 100.65 2,081,500 +0.47(+0.47%)
Oct 13, 2006 99.95 101.60 99.74 100.18 2,374,500 +0.18(+0.18%)
Oct 12, 2006 100.40 101.07 99.11 100.00 3,184,000 +0.20(+0.20%)
Oct 11, 2006 100.40 101.70 99.00 99.80 3,501,500 -0.80(-0.79%)
Oct 10, 2006 103.60 103.80 100.07 100.60 4,815,000 -3.70(-3.55%)
Oct 09, 2006 97.78 104.91 97.70 104.30 6,282,000 +6.14(+6.25%)
Oct 06, 2006 98.15 98.54 97.40 98.16 1,769,500 -0.19(-0.19%)
Oct 05, 2006 97.74 98.63 96.83 98.35 2,524,000 +0.50(+0.51%)
Oct 04, 2006 94.90 98.20 94.69 97.85 3,509,500 +2.65(+2.79%)
Oct 03, 2006 93.80 95.20 93.37 95.20 2,490,500 +1.83(+1.96%)
Oct 02, 2006 95.40 95.40 92.94 93.37 2,261,500 -2.28(-2.38%)
Sep 29, 2006 95.80 95.81 94.44 95.65 1,691,000 +0.31(+0.33%)
Sep 28, 2006 96.10 96.58 94.60 95.34 1,991,500 -0.53(-0.55%)
Sep 27, 2006 94.16 96.00 94.16 95.87 2,959,000 +1.76(+1.87%)
Sep 26, 2006 93.85 94.40 93.28 94.11 1,691,000 +0.26(+0.27%)
Sep 25, 2006 92.27 94.35 91.96 93.85 3,361,500 +1.53(+1.65%)
Sep 22, 2006 92.45 92.72 91.54 92.33 1,668,000 -0.48(-0.52%)
Sep 21, 2006 92.06 93.49 91.97 92.81 2,368,000 +0.79(+0.86%)
Sep 20, 2006 93.92 94.35 91.60 92.02 2,912,500 -1.52(-1.62%)
Sep 19, 2006 95.41 95.41 93.02 93.53 2,148,500 -1.09(-1.15%)
Sep 18, 2006 95.03 95.68 93.80 94.62 4,083,000 +0.17(+0.18%)
Sep 15, 2006 93.44 95.01 92.62 94.45 6,693,000 +3.70(+4.08%)
Sep 14, 2006 91.41 92.12 90.65 90.75 2,508,500 -0.65(-0.71%)
Sep 13, 2006 90.54 92.40 90.20 91.40 2,792,500 +0.50(+0.55%)
Sep 12, 2006 89.19 91.15 88.70 90.90 3,367,000 +2.31(+2.61%)
Sep 11, 2006 88.74 89.22 87.82 88.59 2,092,000 -0.15(-0.17%)
Sep 08, 2006 89.34 89.34 88.10 88.74 1,572,500 +0.54(+0.61%)
Sep 07, 2006 88.48 89.30 87.87 88.20 1,961,000 -0.68(-0.76%)
Sep 06, 2006 88.75 89.82 88.40 88.88 2,976,500 +0.00(+0.00%)
Sep 05, 2006 88.42 88.88 87.73 88.88 1,752,000 +0.46(+0.52%)
Sep 01, 2006 88.05 88.82 87.30 88.42 2,119,000 +0.42(+0.47%)
Aug 31, 2006 86.47 88.06 86.09 88.00 1,961,500 +1.15(+1.32%)
Aug 30, 2006 88.00 88.40 85.80 86.85 3,975,000 -0.64(-0.73%)
Aug 29, 2006 87.45 87.74 85.16 87.49 4,916,500 +0.04(+0.05%)
Aug 28, 2006 89.80 89.93 87.09 87.45 4,287,000 -2.25(-2.50%)
Aug 25, 2006 89.10 89.94 88.73 89.70 1,723,500 +0.60(+0.67%)
Aug 24, 2006 89.16 89.60 87.70 89.10 4,035,000 -0.02(-0.02%)
Aug 23, 2006 89.75 90.04 88.80 89.12 2,965,500 -1.16(-1.28%)
Aug 22, 2006 91.03 91.91 89.54 90.28 2,815,500 -0.75(-0.82%)
Aug 21, 2006 92.27 92.27 90.51 91.03 2,083,000 -1.24(-1.34%)
Aug 18, 2006 92.95 92.95 91.96 92.27 2,292,500 -0.73(-0.78%)
Aug 17, 2006 93.20 93.86 92.60 93.00 2,397,000 -0.55(-0.59%)
Aug 16, 2006 93.40 94.17 93.00 93.55 3,128,500 +0.15(+0.16%)
Aug 15, 2006 93.37 93.80 92.20 93.40 3,557,000 +1.12(+1.21%)
Aug 14, 2006 95.25 94.56 92.15 92.28 4,140,000 -0.70(-0.75%)
Aug 11, 2006 94.92 95.58 92.42 92.98 6,363,000 -2.32(-2.43%)
Aug 10, 2006 97.20 97.88 95.30 95.30 32,463,000 -1.74(-1.79%)
Aug 09, 2006 98.51 98.80 96.65 97.04 4,294,500 -0.96(-0.98%)
Aug 08, 2006 97.50 98.79 97.15 98.00 4,684,000 +0.64(+0.66%)
Aug 07, 2006 96.90 97.90 96.90 97.36 3,795,500 +0.22(+0.22%)
Aug 04, 2006 97.21 97.42 95.33 97.14 7,314,500 +5.53(+6.04%)
Aug 03, 2006 91.02 92.68 90.55 91.61 1,855,500 +0.59(+0.65%)
Aug 02, 2006 92.60 93.02 90.60 91.02 2,097,500 -1.25(-1.36%)
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.