Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15462 15536 15433 15457 109,400 +113.94(+0.74%)
Jul 28, 2006 15217 15352 15151 15343 113,000 +163.09(+1.07%)
Jul 27, 2006 14884 15220 14839 15180 109,600 +295.71(+1.99%)
Jul 26, 2006 15066 15108 14883 14884 94,600 -121.17(-0.81%)
Jul 25, 2006 14971 15078 14948 15005 99,400 +210.74(+1.42%)
Jul 24, 2006 14701 14852 14561 14794 98,400 -26.76(-0.18%)
Jul 21, 2006 14825 14868 14784 14821 91,200 -125.58(-0.84%)
Jul 20, 2006 14714 14962 14705 14947 107,000 +446.58(+3.08%)
Jul 19, 2006 14504 14626 14456 14500 116,200 +63.02(+0.44%)
Jul 18, 2006 14714 14747 14437 14437 128,000 -407.96(-2.75%)
Jul 17, 2006 14845 14845 14845 14845 0 -0.04(-0.00%)
Jul 14, 2006 14914 14997 14816 14845 114,200 -252.71(-1.67%)
Jul 13, 2006 15128 15370 15054 15098 111,800 -151.37(-0.99%)
Jul 12, 2006 15405 15464 15169 15249 111,400 -224.50(-1.45%)
Jul 11, 2006 15485 15498 15334 15474 102,000 -78.99(-0.51%)
Jul 10, 2006 15150 15555 15080 15553 111,200 +245.20(+1.60%)
Jul 07, 2006 15428 15437 15276 15308 90,400 -13.79(-0.09%)
Jul 06, 2006 15455 15461 15278 15321 94,600 -202.54(-1.30%)
Jul 05, 2006 15504 15585 15480 15524 89,600 -114.56(-0.73%)
Jul 04, 2006 15677 15710 15618 15638 91,000 +66.88(+0.43%)
Jul 03, 2006 15573 15617 15513 15572 102,600 +66.44(+0.43%)
Jun 30, 2006 15333 15521 15333 15505 108,800 +384.03(+2.54%)
Jun 29, 2006 14982 15138 14976 15121 87,600 +235.04(+1.58%)
Jun 28, 2006 14998 14998 14825 14886 96,400 -285.70(-1.88%)
Jun 27, 2006 15166 15207 15095 15172 94,000 +19.41(+0.13%)
Jun 26, 2006 15080 15217 14988 15152 93,200 +28.36(+0.19%)
Jun 23, 2006 15002 15127 14866 15124 98,200 -11.65(-0.08%)
Jun 22, 2006 14812 15138 14812 15136 109,000 +491.43(+3.36%)
Jun 21, 2006 14713 14713 14483 14644 95,000 -4.15(-0.03%)
Jun 20, 2006 14811 14846 14622 14648 91,800 -211.94(-1.43%)
Jun 19, 2006 14816 14919 14772 14860 86,400 -18.99(-0.13%)
Jun 16, 2006 14679 14977 14679 14879 130,200 +408.58(+2.82%)
Jun 15, 2006 14453 14594 14418 14471 112,600 +161.20(+1.13%)
Jun 14, 2006 14085 14459 14046 14310 146,000 +90.96(+0.64%)
Jun 13, 2006 14651 14658 14219 14219 118,600 -614.41(-4.14%)
Jun 12, 2006 14685 14845 14581 14833 116,000 +82.17(+0.56%)
Jun 09, 2006 14530 14825 14389 14751 219,200 +117.81(+0.81%)
Jun 08, 2006 14990 14990 14497 14633 171,400 -462.98(-3.07%)
Jun 07, 2006 15285 15433 15095 15096 122,200 -288.85(-1.88%)
Jun 06, 2006 15501 15508 15341 15385 96,200 -283.45(-1.81%)
Jun 05, 2006 15719 15785 15623 15668 89,600 -121.00(-0.77%)
Jun 02, 2006 15600 15789 15267 15789 141,200 +285.57(+1.84%)
Jun 01, 2006 15603 15655 15418 15504 102,600 +36.41(+0.24%)
May 31, 2006 15661 15661 15443 15467 114,400 -392.12(-2.47%)
May 30, 2006 15921 15938 15815 15859 86,400 -56.23(-0.35%)
May 29, 2006 16112 16112 15885 15916 96,800 -55.08(-0.34%)
May 26, 2006 15828 15971 15819 15971 102,000 +277.01(+1.77%)
May 25, 2006 15809 15849 15645 15694 104,600 -213.45(-1.34%)
May 24, 2006 15677 15907 15509 15907 136,200 +308.00(+1.97%)
May 23, 2006 15722 15776 15583 15599 137,200 -258.67(-1.63%)
May 22, 2006 16255 16269 15837 15858 126,400 -297.58(-1.84%)
May 19, 2006 16041 16166 15926 16155 125,000 +68.27(+0.42%)
May 18, 2006 16089 16139 15914 16087 131,800 -220.49(-1.35%)
May 17, 2006 16259 16319 16034 16308 147,800 +149.25(+0.92%)
May 16, 2006 16509 16596 16117 16158 134,600 -328.49(-1.99%)
May 15, 2006 16396 16487 16317 16487 118,800 -114.87(-0.69%)
May 12, 2006 16656 16656 16422 16602 131,600 -260.36(-1.54%)
May 11, 2006 16887 17087 16841 16862 110,200 -89.79(-0.53%)
May 10, 2006 17161 17253 16883 16952 127,600 -238.98(-1.39%)
May 09, 2006 17254 17294 17179 17191 116,600 -100.76(-0.58%)
May 08, 2006 17334 17375 17249 17292 121,000 +137.87(+0.80%)
May 05, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 04, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 03, 2006 17154 17154 17154 17154 0 +0.03(+0.00%)
May 02, 2006 16920 17189 16900 17154 89,200 +228.06(+1.35%)
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.
X