Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.420 5.750 5.310 5.750 10,457,338 +0.23(+4.17%)
Oct 30, 2006 5.560 5.630 5.500 5.520 7,339,887 -0.10(-1.78%)
Oct 27, 2006 5.650 5.760 5.500 5.620 10,608,580 -0.07(-1.23%)
Oct 26, 2006 5.750 5.750 5.610 5.690 8,241,511 +0.00(+0.00%)
Oct 25, 2006 5.570 5.730 5.550 5.690 7,667,593 +0.13(+2.34%)
Oct 24, 2006 5.590 5.680 5.540 5.560 8,815,874 -0.02(-0.36%)
Oct 23, 2006 5.570 5.750 5.540 5.580 7,919,645 -0.02(-0.36%)
Oct 20, 2006 5.720 5.740 5.490 5.600 12,213,910 -0.13(-2.27%)
Oct 19, 2006 5.610 5.770 5.570 5.730 8,829,442 +0.08(+1.42%)
Oct 18, 2006 5.950 5.990 5.540 5.650 13,124,224 -0.27(-4.56%)
Oct 17, 2006 6.100 6.110 5.880 5.920 14,626,301 -0.24(-3.90%)
Oct 16, 2006 6.130 6.220 6.060 6.160 10,554,254 +0.06(+0.98%)
Oct 13, 2006 6.040 6.150 6.030 6.100 8,899,253 +0.09(+1.50%)
Oct 12, 2006 6.200 6.230 5.950 6.010 10,485,770 -0.14(-2.28%)
Oct 11, 2006 6.050 6.250 6.010 6.150 11,897,512 +0.16(+2.67%)
Oct 10, 2006 5.890 5.990 5.860 5.990 8,824,020 +0.08(+1.35%)
Oct 09, 2006 5.860 6.010 5.860 5.910 7,976,715 -0.02(-0.34%)
Oct 06, 2006 6.010 6.010 5.850 5.930 4,966,483 -0.12(-1.98%)
Oct 05, 2006 5.970 6.070 5.920 6.050 5,208,711 +0.05(+0.83%)
Oct 04, 2006 5.830 6.060 5.780 6.000 7,276,692 +0.17(+2.92%)
Oct 03, 2006 5.990 6.000 5.820 5.830 6,834,805 -0.21(-3.48%)
Oct 02, 2006 6.000 6.130 5.980 6.040 6,751,934 +0.00(+0.00%)
Sep 29, 2006 6.110 6.150 6.040 6.040 4,384,526 -0.04(-0.66%)
Sep 28, 2006 6.170 6.210 6.000 6.080 6,591,624 -0.05(-0.82%)
Sep 27, 2006 6.200 6.290 6.070 6.130 6,161,414 -0.11(-1.76%)
Sep 26, 2006 6.220 6.290 6.020 6.240 7,398,047 -0.02(-0.32%)
Sep 25, 2006 6.180 6.290 6.010 6.260 6,625,636 +0.13(+2.12%)
Sep 22, 2006 6.160 6.210 6.090 6.130 5,746,050 -0.06(-0.97%)
Sep 21, 2006 6.270 6.430 6.160 6.190 11,815,789 -0.08(-1.28%)
Sep 20, 2006 6.190 6.300 6.150 6.270 8,082,275 +0.12(+1.95%)
Sep 19, 2006 6.115 6.220 6.010 6.150 9,020,070 +0.01(+0.16%)
Sep 18, 2006 6.050 6.320 6.020 6.140 10,027,373 +0.02(+0.33%)
Sep 15, 2006 6.180 6.260 5.970 6.120 8,314,500 -0.04(-0.65%)
Sep 14, 2006 6.105 6.230 6.040 6.160 5,586,262 +0.02(+0.33%)
Sep 13, 2006 6.200 6.290 6.080 6.140 9,883,796 -0.06(-0.97%)
Sep 12, 2006 5.920 6.200 5.920 6.200 11,315,247 +0.23(+3.85%)
Sep 11, 2006 5.720 5.980 5.710 5.970 8,772,620 +0.21(+3.65%)
Sep 08, 2006 5.770 5.810 5.730 5.760 10,263,813 +0.03(+0.52%)
Sep 07, 2006 5.690 5.780 5.620 5.730 12,301,400 +0.00(+0.00%)
Sep 06, 2006 5.800 5.800 5.660 5.730 6,890,343 -0.11(-1.88%)
Sep 05, 2006 5.640 5.890 5.620 5.840 10,599,728 +0.16(+2.82%)
Sep 01, 2006 5.780 5.890 5.630 5.680 6,641,530 -0.10(-1.73%)
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%)
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.