Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.054 7.067 6.928 6.975 148,781 +0.02(+0.28%)
Oct 30, 2006 6.981 7.034 6.948 6.955 119,997 -0.01(-0.09%)
Oct 27, 2006 7.067 7.107 6.961 6.961 124,256 -0.10(-1.40%)
Oct 26, 2006 7.093 7.093 6.981 7.060 59,319 +0.00(+0.00%)
Oct 25, 2006 7.021 7.060 6.988 7.060 84,360 +0.10(+1.42%)
Oct 24, 2006 7.080 7.080 6.955 6.961 108,326 -0.08(-1.12%)
Oct 23, 2006 6.955 7.087 6.915 7.041 205,822 +0.10(+1.43%)
Oct 20, 2006 6.991 6.991 6.909 6.942 101,958 -0.03(-0.47%)
Oct 19, 2006 6.961 7.060 6.948 6.975 129,510 +0.01(+0.19%)
Oct 18, 2006 6.961 7.067 6.902 6.961 114,648 +0.05(+0.67%)
Oct 17, 2006 6.909 6.942 6.876 6.915 83,192 +0.02(+0.29%)
Oct 16, 2006 6.981 6.981 6.876 6.895 85,601 -0.06(-0.85%)
Oct 13, 2006 6.981 7.087 6.902 6.955 75,979 +0.02(+0.29%)
Oct 12, 2006 6.981 7.219 6.928 6.935 254,359 +0.00(+0.00%)
Oct 11, 2006 6.928 6.988 6.889 6.935 87,765 +0.11(+1.55%)
Oct 10, 2006 6.889 6.895 6.816 6.829 103,252 +0.01(+0.10%)
Oct 09, 2006 6.869 6.869 6.796 6.823 20,476 +0.00(+0.00%)
Oct 06, 2006 6.793 6.882 6.793 6.823 39,357 +0.02(+0.29%)
Oct 05, 2006 6.895 6.902 6.790 6.803 172,172 -0.09(-1.34%)
Oct 04, 2006 6.790 6.935 6.697 6.895 24,523 +0.11(+1.55%)
Oct 03, 2006 6.697 6.909 6.678 6.790 32,618 +0.13(+1.88%)
Oct 02, 2006 6.744 6.744 6.658 6.664 83,183 -0.07(-0.98%)
Sep 29, 2006 6.691 6.757 6.598 6.730 35,728 +0.07(+0.99%)
Sep 28, 2006 6.625 6.724 6.625 6.664 134,284 +0.03(+0.40%)
Sep 27, 2006 6.862 6.876 6.539 6.638 149,706 -0.26(-3.73%)
Sep 26, 2006 6.552 6.955 6.552 6.895 124,227 +0.33(+5.03%)
Sep 25, 2006 6.579 6.598 6.565 6.565 120,717 -0.03(-0.40%)
Sep 22, 2006 6.585 6.598 6.546 6.592 111,768 +0.00(+0.00%)
Sep 21, 2006 6.592 6.598 6.579 6.592 48,856 +0.03(+0.40%)
Sep 20, 2006 6.612 6.612 6.565 6.565 86,320 -0.03(-0.40%)
Sep 19, 2006 6.579 6.605 6.532 6.592 70,713 +0.00(+0.00%)
Sep 18, 2006 6.612 6.612 6.539 6.592 123,868 +0.04(+0.60%)
Sep 15, 2006 6.612 6.612 6.539 6.552 385,275 -0.05(-0.80%)
Sep 14, 2006 6.592 6.645 6.585 6.605 366,658 +0.02(+0.30%)
Sep 13, 2006 6.592 6.598 6.486 6.585 135,474 +0.05(+0.81%)
Sep 12, 2006 6.598 6.598 6.499 6.532 153,475 -0.03(-0.50%)
Sep 11, 2006 6.598 6.598 6.499 6.565 118,711 -0.03(-0.50%)
Sep 08, 2006 6.592 6.645 6.519 6.598 128,411 +0.07(+1.11%)
Sep 07, 2006 7.568 7.568 6.453 6.526 864,444 -1.20(-15.54%)
Sep 06, 2006 7.753 7.938 7.727 7.727 47,539 +0.01(+0.17%)
Sep 05, 2006 7.918 8.083 7.714 7.714 172,178 -0.33(-4.10%)
Sep 01, 2006 8.083 8.123 7.938 8.044 42,288 -0.04(-0.49%)
Aug 31, 2006 7.898 8.380 7.898 8.083 60,003 +0.30(+3.81%)
Aug 30, 2006 7.885 7.885 7.430 7.786 42,773 -0.12(-1.50%)
Aug 29, 2006 7.529 7.918 7.318 7.905 54,179 +0.32(+4.17%)
Aug 28, 2006 7.436 7.621 7.278 7.588 31,125 +0.14(+1.86%)
Aug 25, 2006 7.232 7.469 7.133 7.450 48,503 +0.19(+2.64%)
Aug 24, 2006 7.192 7.436 7.186 7.258 85,839 +0.15(+2.04%)
Aug 23, 2006 7.265 7.588 7.100 7.113 119,649 -0.33(-4.43%)
Aug 22, 2006 7.601 7.621 7.298 7.443 54,220 -0.18(-2.35%)
Aug 21, 2006 7.601 7.667 7.496 7.622 36,061 -0.01(-0.16%)
Aug 18, 2006 7.608 7.793 7.588 7.634 58,237 +0.00(+0.00%)
Aug 17, 2006 7.588 7.852 7.516 7.634 66,671 +0.03(+0.35%)
Aug 16, 2006 7.489 7.766 7.489 7.608 34,112 +0.12(+1.59%)
Aug 15, 2006 7.740 7.793 7.489 7.489 62,143 -0.21(-2.74%)
Aug 14, 2006 7.925 7.945 7.608 7.700 172,744 -0.30(-3.71%)
Aug 11, 2006 8.294 8.294 7.898 7.997 86,888 -0.27(-3.27%)
Aug 10, 2006 8.248 8.268 8.063 8.268 60,282 +0.01(+0.16%)
Aug 09, 2006 8.142 8.360 8.083 8.255 32,348 -0.05(-0.64%)
Aug 08, 2006 8.288 8.307 8.195 8.307 15,041 +0.06(+0.72%)
Aug 07, 2006 8.195 8.314 8.195 8.248 40,023 +0.01(+0.08%)
Aug 04, 2006 8.248 8.314 8.175 8.241 28,824 +0.03(+0.32%)
Aug 03, 2006 8.169 8.340 8.169 8.215 43,534 -0.01(-0.08%)
Aug 02, 2006 8.387 8.387 8.136 8.222 70,957 -0.17(-2.04%)
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.