MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.430 6.450 6.322 6.383 829,316 -0.02(-0.31%)
Aug 30, 2006 6.298 6.490 6.290 6.402 805,884 +0.12(+1.87%)
Aug 29, 2006 6.215 6.303 6.140 6.285 628,972 +0.08(+1.37%)
Aug 28, 2006 5.985 6.215 5.970 6.200 3,055,588 +0.23(+3.85%)
Aug 25, 2006 5.912 6.053 5.910 5.970 2,821,476 +0.02(+0.38%)
Aug 24, 2006 5.987 6.003 5.888 5.947 525,792 -0.01(-0.17%)
Aug 23, 2006 6.117 6.152 5.910 5.957 617,564 -0.13(-2.14%)
Aug 22, 2006 6.095 6.117 6.053 6.088 585,924 -0.03(-0.57%)
Aug 21, 2006 6.202 6.218 6.080 6.122 402,688 -0.13(-2.12%)
Aug 18, 2006 6.312 6.312 6.103 6.255 973,820 -0.04(-0.64%)
Aug 17, 2006 6.220 6.332 6.220 6.295 609,024 +0.04(+0.56%)
Aug 16, 2006 6.205 6.290 6.180 6.260 1,154,748 +0.09(+1.46%)
Aug 15, 2006 6.077 6.185 6.053 6.170 400,656 +0.21(+3.61%)
Aug 14, 2006 5.822 6.058 5.822 5.955 814,896 +0.16(+2.76%)
Aug 11, 2006 5.702 5.827 5.643 5.795 624,276 +0.07(+1.18%)
Aug 10, 2006 5.633 5.775 5.598 5.728 1,465,160 +0.04(+0.61%)
Aug 09, 2006 5.865 5.925 5.670 5.692 1,553,896 -0.11(-1.85%)
Aug 08, 2006 5.912 5.968 5.800 5.800 1,223,232 -0.09(-1.57%)
Aug 07, 2006 6.018 6.088 5.855 5.893 879,424 -0.20(-3.20%)
Aug 04, 2006 6.175 6.397 6.010 6.088 1,323,188 +0.00(+0.04%)
Aug 03, 2006 5.935 6.112 5.782 6.085 1,059,500 +0.08(+1.33%)
Aug 02, 2006 5.820 6.020 5.820 6.005 1,155,112 +0.21(+3.71%)
Aug 01, 2006 5.862 5.947 5.718 5.790 1,076,720 -0.11(-1.86%)
Jul 31, 2006 5.845 5.940 5.760 5.900 1,280,220 +0.03(+0.47%)
Jul 28, 2006 5.410 5.885 5.407 5.872 1,340,108 +0.51(+9.46%)
Jul 27, 2006 5.550 5.582 5.330 5.365 1,296,976 -0.14(-2.54%)
Jul 26, 2006 5.570 5.612 5.490 5.505 951,756 -0.11(-1.87%)
Jul 25, 2006 5.558 5.723 5.522 5.610 952,888 +0.04(+0.72%)
Jul 24, 2006 5.290 5.650 5.343 5.570 1,042,424 +0.28(+5.29%)
Jul 21, 2006 5.400 5.435 5.218 5.290 1,156,488 -0.14(-2.62%)
Jul 20, 2006 5.555 5.612 5.428 5.433 2,220,300 -0.13(-2.34%)
Jul 19, 2006 5.938 5.707 5.393 5.562 3,178,688 -0.38(-6.32%)
Jul 18, 2006 5.895 6.030 5.798 5.938 1,487,196 +0.09(+1.50%)
Jul 17, 2006 5.875 5.925 5.750 5.850 731,212 -0.02(-0.26%)
Jul 14, 2006 5.790 5.945 5.790 5.865 1,169,664 +0.03(+0.43%)
Jul 13, 2006 5.890 5.933 5.772 5.840 1,102,732 -0.06(-1.02%)
Jul 12, 2006 6.168 6.173 5.848 5.900 1,978,236 -0.29(-4.65%)
Jul 11, 2006 6.242 6.255 6.067 6.188 1,585,452 -0.06(-0.92%)
Jul 10, 2006 6.268 6.353 6.242 6.245 577,748 -0.01(-0.16%)
Jul 07, 2006 6.353 6.410 6.253 6.255 607,920 -0.12(-1.92%)
Jul 06, 2006 6.400 6.452 6.305 6.378 579,948 +0.00(+0.04%)
Jul 05, 2006 6.460 6.497 6.277 6.375 641,880 -0.15(-2.34%)
Jul 03, 2006 6.463 6.550 6.380 6.527 332,684 +0.02(+0.31%)
Jun 30, 2006 6.562 6.582 6.378 6.508 2,332,536 -0.01(-0.15%)
Jun 29, 2006 6.315 6.518 6.247 6.518 650,800 +0.25(+3.91%)
Jun 28, 2006 6.183 6.290 6.173 6.272 763,020 +0.14(+2.28%)
Jun 27, 2006 6.325 6.325 6.090 6.133 589,844 -0.18(-2.85%)
Jun 26, 2006 6.293 6.322 6.238 6.312 511,200 +0.05(+0.80%)
Jun 23, 2006 6.260 6.312 6.180 6.263 595,580 -0.02(-0.36%)
Jun 22, 2006 6.388 6.388 6.230 6.285 1,261,188 -0.13(-2.10%)
Jun 21, 2006 6.360 6.513 6.320 6.420 530,332 +0.05(+0.86%)
Jun 20, 2006 6.325 6.442 6.272 6.365 425,260 +0.02(+0.35%)
Jun 19, 2006 6.440 6.455 6.265 6.343 1,357,872 -0.10(-1.55%)
Jun 16, 2006 6.527 6.562 6.438 6.442 3,360,520 -0.10(-1.57%)
Jun 15, 2006 6.465 6.610 6.445 6.545 1,088,696 +0.11(+1.71%)
Jun 14, 2006 6.330 6.482 6.260 6.435 1,475,272 +0.08(+1.34%)
Jun 13, 2006 6.125 6.410 6.062 6.350 1,208,676 +0.22(+3.67%)
Jun 12, 2006 6.247 6.275 6.102 6.125 841,724 -0.12(-1.96%)
Jun 09, 2006 6.327 6.370 6.240 6.247 465,816 -0.03(-0.52%)
Jun 08, 2006 6.200 6.370 6.183 6.280 999,516 +0.07(+1.17%)
Jun 07, 2006 6.250 6.423 6.188 6.207 546,976 -0.04(-0.60%)
Jun 06, 2006 6.367 6.367 6.165 6.245 1,098,344 -0.08(-1.26%)
Jun 05, 2006 6.487 6.495 6.307 6.325 1,066,720 -0.16(-2.50%)
Jun 02, 2006 6.513 6.513 6.397 6.487 808,920 +0.02(+0.35%)
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.
TOP
Email a Story