Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.423 5.451 5.383 5.397 2,595,838 -0.03(-0.50%)
Sep 28, 2006 5.367 5.431 5.362 5.424 2,294,464 +0.05(+0.93%)
Sep 27, 2006 5.353 5.427 5.344 5.374 3,467,120 +0.01(+0.23%)
Sep 26, 2006 5.272 5.392 5.244 5.362 3,305,576 +0.09(+1.72%)
Sep 25, 2006 5.192 5.307 5.118 5.271 5,099,517 +0.20(+3.87%)
Sep 22, 2006 4.803 5.097 4.763 5.075 12,882,795 -0.07(-1.34%)
Sep 21, 2006 5.248 5.278 5.135 5.144 4,246,772 -0.20(-3.74%)
Sep 20, 2006 5.218 5.346 5.213 5.344 3,223,479 +0.15(+2.89%)
Sep 19, 2006 5.185 5.277 5.181 5.194 2,281,753 -0.04(-0.85%)
Sep 18, 2006 5.281 5.322 5.208 5.238 1,582,079 -0.08(-1.44%)
Sep 15, 2006 5.352 5.359 5.286 5.315 2,039,171 -0.05(-1.00%)
Sep 14, 2006 5.371 5.400 5.281 5.369 1,119,690 -0.03(-0.54%)
Sep 13, 2006 5.348 5.436 5.337 5.398 1,801,356 +0.05(+0.85%)
Sep 12, 2006 5.197 5.395 5.181 5.353 1,608,032 +0.16(+3.00%)
Sep 11, 2006 5.121 5.240 5.098 5.197 2,809,819 +0.03(+0.60%)
Sep 08, 2006 5.202 5.228 5.134 5.166 3,193,818 -0.03(-0.49%)
Sep 07, 2006 5.291 5.291 5.186 5.191 1,677,946 -0.10(-1.91%)
Sep 06, 2006 5.351 5.351 5.280 5.292 1,074,140 -0.07(-1.32%)
Sep 05, 2006 5.382 5.415 5.325 5.363 1,775,403 -0.01(-0.26%)
Sep 01, 2006 5.353 5.426 5.331 5.377 1,156,236 +0.02(+0.44%)
Aug 31, 2006 5.325 5.366 5.308 5.353 1,128,164 +0.03(+0.48%)
Aug 30, 2006 5.311 5.346 5.277 5.328 1,257,930 +0.03(+0.59%)
Aug 29, 2006 5.269 5.309 5.235 5.297 1,216,617 +0.05(+0.95%)
Aug 28, 2006 5.242 5.333 5.207 5.247 2,123,386 -0.00(-0.09%)
Aug 25, 2006 5.214 5.315 5.205 5.252 1,908,346 +0.04(+0.72%)
Aug 24, 2006 5.277 5.297 5.171 5.214 1,989,383 -0.07(-1.25%)
Aug 23, 2006 5.365 5.432 5.249 5.280 2,010,040 -0.07(-1.39%)
Aug 22, 2006 5.379 5.403 5.311 5.354 3,147,209 -0.02(-0.46%)
Aug 21, 2006 5.466 5.466 5.337 5.379 3,718,706 -0.16(-2.85%)
Aug 18, 2006 5.723 5.724 5.531 5.537 3,259,496 -0.20(-3.41%)
Aug 17, 2006 5.688 5.813 5.688 5.732 979,861 +0.02(+0.33%)
Aug 16, 2006 5.655 5.732 5.616 5.713 1,099,033 +0.07(+1.17%)
Aug 15, 2006 5.671 5.671 5.571 5.647 829,969 +0.13(+2.45%)
Aug 14, 2006 5.507 5.623 5.380 5.512 785,478 -0.03(-0.51%)
Aug 11, 2006 5.563 5.595 5.495 5.540 1,072,551 -0.02(-0.41%)
Aug 10, 2006 5.559 5.598 5.497 5.563 1,318,840 -0.00(-0.03%)
Aug 09, 2006 5.612 5.624 5.556 5.565 2,309,295 +0.00(+0.07%)
Aug 08, 2006 5.625 5.641 5.540 5.561 1,599,028 -0.05(-0.84%)
Aug 07, 2006 5.632 5.641 5.573 5.608 643,530 -0.02(-0.40%)
Aug 04, 2006 5.688 5.749 5.570 5.631 1,851,143 -0.02(-0.37%)
Aug 03, 2006 5.568 5.659 5.544 5.652 1,994,680 +0.08(+1.37%)
Aug 02, 2006 5.538 5.584 5.521 5.575 3,661,504 +0.05(+0.91%)
Aug 01, 2006 5.522 5.559 5.398 5.525 5,141,359 -0.14(-2.45%)
Jul 31, 2006 5.662 5.670 5.604 5.664 2,391,921 -0.02(-0.38%)
Jul 28, 2006 5.662 5.711 5.655 5.686 3,073,057 +0.03(+0.52%)
Jul 27, 2006 5.598 5.865 5.584 5.657 5,477,690 +0.14(+2.60%)
Jul 26, 2006 5.561 5.567 5.418 5.513 2,346,900 -0.01(-0.26%)
Jul 25, 2006 5.579 5.587 5.493 5.527 3,293,393 -0.06(-1.15%)
Jul 24, 2006 5.516 5.606 5.486 5.591 2,511,623 +0.08(+1.39%)
Jul 21, 2006 5.456 5.523 5.398 5.515 3,527,501 +0.06(+1.07%)
Jul 20, 2006 5.773 5.774 5.439 5.456 5,666,247 -0.33(-5.77%)
Jul 19, 2006 5.647 5.813 5.643 5.791 2,347,960 +0.15(+2.71%)
Jul 18, 2006 5.630 5.641 5.524 5.638 2,140,865 +0.02(+0.32%)
Jul 17, 2006 5.603 5.670 5.599 5.620 1,262,697 -0.08(-1.42%)
Jul 14, 2006 5.719 5.730 5.642 5.701 1,277,527 -0.04(-0.69%)
Jul 13, 2006 5.887 5.887 5.706 5.741 2,207,601 -0.17(-2.87%)
Jul 12, 2006 6.022 6.028 5.910 5.910 952,849 -0.12(-2.06%)
Jul 11, 2006 6.032 6.046 5.938 6.035 551,370 -0.01(-0.12%)
Jul 10, 2006 6.057 6.070 6.014 6.043 722,978 +0.00(+0.08%)
Jul 07, 2006 6.090 6.104 6.013 6.038 1,490,978 -0.05(-0.85%)
Jul 06, 2006 6.028 6.095 6.023 6.090 1,418,945 +0.06(+0.94%)
Jul 05, 2006 6.061 6.061 5.931 6.033 1,758,454 -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.