Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.844 6.865 6.792 6.793 975,572 -0.04(-0.61%)
Sep 28, 2006 6.869 6.890 6.827 6.835 861,702 -0.02(-0.33%)
Sep 27, 2006 6.803 6.882 6.797 6.858 1,029,064 +0.04(+0.53%)
Sep 26, 2006 6.850 6.850 6.693 6.822 1,873,818 -0.05(-0.74%)
Sep 25, 2006 6.803 6.892 6.782 6.873 1,474,480 +0.07(+1.05%)
Sep 22, 2006 6.835 6.843 6.797 6.801 1,401,391 -0.04(-0.63%)
Sep 21, 2006 6.839 6.856 6.792 6.844 1,924,662 +0.02(+0.22%)
Sep 20, 2006 6.782 6.839 6.776 6.829 1,672,560 +0.09(+1.40%)
Sep 19, 2006 6.725 6.748 6.646 6.735 2,068,191 -0.01(-0.14%)
Sep 18, 2006 6.763 6.803 6.729 6.744 1,962,266 -0.01(-0.11%)
Sep 15, 2006 6.856 6.856 6.667 6.752 3,119,500 -0.08(-1.13%)
Sep 14, 2006 6.843 6.886 6.793 6.829 1,567,694 -0.04(-0.52%)
Sep 13, 2006 6.841 6.895 6.803 6.865 1,234,029 +0.00(+0.03%)
Sep 12, 2006 6.833 6.871 6.797 6.863 2,766,769 +0.04(+0.53%)
Sep 11, 2006 6.841 6.860 6.803 6.827 823,039 -0.01(-0.17%)
Sep 08, 2006 6.854 6.869 6.801 6.839 1,197,485 +0.03(+0.50%)
Sep 07, 2006 6.805 6.852 6.759 6.805 1,143,463 -0.02(-0.30%)
Sep 06, 2006 6.854 6.861 6.810 6.826 1,237,207 -0.05(-0.69%)
Sep 05, 2006 6.986 6.986 6.820 6.873 1,800,730 -0.09(-1.33%)
Sep 01, 2006 6.943 6.971 6.911 6.965 903,542 +0.05(+0.65%)
Aug 31, 2006 6.895 6.958 6.878 6.920 1,905,066 +0.02(+0.36%)
Aug 30, 2006 7.029 7.029 6.873 6.895 2,034,295 -0.13(-1.91%)
Aug 29, 2006 6.809 7.029 6.809 7.029 3,268,325 +0.23(+3.39%)
Aug 28, 2006 6.778 6.865 6.693 6.799 3,270,973 -0.08(-1.21%)
Aug 25, 2006 6.831 6.895 6.659 6.882 3,133,800 +0.00(+0.05%)
Aug 24, 2006 7.241 7.252 6.671 6.878 5,805,766 -0.29(-4.11%)
Aug 23, 2006 7.184 7.252 7.114 7.173 1,195,367 +0.04(+0.50%)
Aug 22, 2006 7.177 7.186 7.124 7.137 963,920 -0.04(-0.58%)
Aug 21, 2006 7.109 7.216 7.107 7.179 1,422,576 +0.07(+0.98%)
Aug 18, 2006 7.103 7.131 7.094 7.109 1,023,238 -0.01(-0.11%)
Aug 17, 2006 7.139 7.150 7.069 7.116 1,410,925 -0.04(-0.61%)
Aug 16, 2006 7.190 7.207 7.137 7.160 1,205,959 -0.01(-0.18%)
Aug 15, 2006 7.199 7.233 7.154 7.173 898,246 +0.06(+0.85%)
Aug 14, 2006 7.160 7.188 7.103 7.113 848,991 -0.01(-0.13%)
Aug 11, 2006 7.105 7.137 7.075 7.122 966,038 +0.02(+0.24%)
Aug 10, 2006 7.052 7.128 7.046 7.105 944,324 +0.04(+0.59%)
Aug 09, 2006 7.128 7.150 7.063 7.063 1,400,862 +0.01(+0.19%)
Aug 08, 2006 7.005 7.088 6.986 7.050 1,317,181 +0.06(+0.81%)
Aug 07, 2006 7.026 7.086 6.948 6.994 1,558,690 -0.06(-0.80%)
Aug 04, 2006 7.156 7.156 7.012 7.050 897,716 -0.05(-0.69%)
Aug 03, 2006 7.090 7.114 7.046 7.099 732,473 +0.01(+0.13%)
Aug 02, 2006 7.150 7.171 7.048 7.090 1,457,532 -0.05(-0.74%)
Aug 01, 2006 7.109 7.154 7.056 7.143 1,196,955 +0.02(+0.27%)
Jul 31, 2006 7.143 7.150 7.033 7.124 1,257,863 -0.02(-0.26%)
Jul 28, 2006 7.052 7.239 7.052 7.143 1,773,719 +0.11(+1.58%)
Jul 27, 2006 7.120 7.137 7.018 7.031 1,310,296 -0.08(-1.12%)
Jul 26, 2006 7.182 7.182 7.080 7.111 1,195,367 -0.07(-0.92%)
Jul 25, 2006 7.107 7.190 7.086 7.177 1,284,344 +0.05(+0.64%)
Jul 24, 2006 6.994 7.181 6.994 7.131 2,128,039 +0.19(+2.72%)
Jul 21, 2006 6.984 7.011 6.850 6.943 1,807,085 -0.04(-0.62%)
Jul 20, 2006 7.024 7.075 6.980 6.986 1,480,835 -0.02(-0.35%)
Jul 19, 2006 6.931 7.012 6.931 7.011 1,093,149 +0.06(+0.87%)
Jul 18, 2006 6.907 6.973 6.880 6.950 1,284,873 +0.05(+0.79%)
Jul 17, 2006 6.863 6.935 6.827 6.895 721,880 +0.01(+0.19%)
Jul 14, 2006 6.950 6.960 6.844 6.882 860,113 -0.09(-1.25%)
Jul 13, 2006 6.948 6.984 6.894 6.969 1,356,903 -0.00(-0.05%)
Jul 12, 2006 7.001 7.022 6.958 6.973 2,167,761 -0.05(-0.67%)
Jul 11, 2006 6.958 7.033 6.958 7.020 1,636,016 +0.04(+0.62%)
Jul 10, 2006 6.986 7.011 6.948 6.977 2,111,091 +0.01(+0.14%)
Jul 07, 2006 6.971 7.003 6.948 6.967 1,962,795 -0.02(-0.32%)
Jul 06, 2006 6.965 7.045 6.956 6.990 2,180,472 +0.03(+0.43%)
Jul 05, 2006 7.054 7.062 6.920 6.960 1,708,575 -0.09(-1.34%)
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.