MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.338 6.393 6.305 6.315 1,143,644 -0.03(-0.47%)
Sep 28, 2006 6.135 6.397 6.128 6.345 2,754,584 +0.24(+3.97%)
Sep 27, 2006 6.015 6.122 6.015 6.103 1,292,044 +0.07(+1.16%)
Sep 26, 2006 6.062 6.175 6.022 6.032 1,455,572 -0.02(-0.29%)
Sep 25, 2006 5.965 6.060 5.947 6.050 1,154,580 +0.10(+1.68%)
Sep 22, 2006 5.980 5.980 5.835 5.950 513,568 -0.03(-0.46%)
Sep 21, 2006 6.130 6.147 5.960 5.978 1,610,992 -0.13(-2.21%)
Sep 20, 2006 6.103 6.188 6.060 6.112 1,799,028 +0.02(+0.41%)
Sep 19, 2006 6.250 6.265 6.030 6.088 1,271,408 -0.16(-2.60%)
Sep 18, 2006 6.250 6.325 6.225 6.250 967,032 -0.04(-0.56%)
Sep 15, 2006 6.355 6.375 6.160 6.285 1,780,068 -0.02(-0.36%)
Sep 14, 2006 6.362 6.393 6.272 6.308 637,652 -0.06(-0.94%)
Sep 13, 2006 6.360 6.390 6.285 6.367 470,692 +0.03(+0.47%)
Sep 12, 2006 6.165 6.402 6.103 6.338 749,484 +0.19(+3.09%)
Sep 11, 2006 6.200 6.263 6.115 6.147 690,420 -0.11(-1.72%)
Sep 08, 2006 6.240 6.327 6.213 6.255 399,668 +0.02(+0.28%)
Sep 07, 2006 6.268 6.362 6.152 6.237 432,800 -0.07(-1.11%)
Sep 06, 2006 6.380 6.467 6.308 6.308 979,128 -0.13(-2.10%)
Sep 05, 2006 6.357 6.473 6.298 6.442 545,608 +0.11(+1.78%)
Sep 01, 2006 6.440 6.455 6.315 6.330 488,004 -0.05(-0.82%)
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%)
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