Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.387 8.460 8.370 8.440 1,384,000 +0.01(+0.15%)
Jul 28, 2006 8.303 8.467 8.303 8.428 2,201,200 +0.11(+1.32%)
Jul 27, 2006 8.398 8.460 8.277 8.318 1,917,200 +0.07(+0.82%)
Jul 26, 2006 8.297 8.332 8.213 8.250 1,722,800 -0.01(-0.06%)
Jul 25, 2006 8.295 8.300 8.180 8.255 822,800 -0.06(-0.78%)
Jul 24, 2006 8.225 8.360 8.217 8.320 499,200 +0.10(+1.22%)
Jul 21, 2006 8.223 8.275 8.213 8.220 372,000 -0.02(-0.24%)
Jul 20, 2006 8.270 8.315 8.238 8.240 1,494,400 +0.10(+1.17%)
Jul 19, 2006 7.995 8.182 7.995 8.145 9,078,000 +0.13(+1.59%)
Jul 18, 2006 8.102 8.117 7.950 8.018 4,964,000 -0.05(-0.62%)
Jul 17, 2006 7.935 8.085 7.902 8.068 7,560,000 -0.03(-0.40%)
Jul 14, 2006 8.170 8.190 8.065 8.100 2,038,400 -0.04(-0.55%)
Jul 13, 2006 8.185 8.235 8.115 8.145 502,400 -0.17(-1.99%)
Jul 12, 2006 8.390 8.418 8.293 8.310 590,800 -0.10(-1.16%)
Jul 11, 2006 8.357 8.410 8.270 8.408 550,000 +0.05(+0.60%)
Jul 10, 2006 8.418 8.418 8.332 8.357 666,800 -0.01(-0.12%)
Jul 07, 2006 8.430 8.447 8.342 8.367 1,772,400 -0.14(-1.67%)
Jul 06, 2006 8.502 8.540 8.492 8.510 585,600 -0.05(-0.64%)
Jul 05, 2006 8.590 8.600 8.498 8.565 741,600 -0.21(-2.39%)
Jul 03, 2006 8.752 8.820 8.740 8.775 670,800 +0.05(+0.54%)
Jun 30, 2006 8.730 8.755 8.660 8.727 2,148,800 +0.07(+0.81%)
Jun 29, 2006 8.485 8.665 8.482 8.658 2,778,000 +0.27(+3.16%)
Jun 28, 2006 8.402 8.412 8.320 8.393 2,403,200 +0.04(+0.45%)
Jun 27, 2006 8.473 8.497 8.348 8.355 1,436,800 -0.09(-1.12%)
Jun 26, 2006 8.445 8.460 8.398 8.450 1,109,600 -0.03(-0.29%)
Jun 23, 2006 8.500 8.527 8.460 8.475 437,600 -0.17(-1.94%)
Jun 22, 2006 8.627 8.643 8.543 8.643 494,400 -0.08(-0.89%)
Jun 21, 2006 8.640 8.790 8.640 8.720 748,400 +0.12(+1.42%)
Jun 20, 2006 8.595 8.660 8.572 8.598 817,200 +0.03(+0.38%)
Jun 19, 2006 8.607 8.650 8.500 8.565 873,600 +0.01(+0.09%)
Jun 16, 2006 8.535 8.588 8.475 8.557 970,800 +0.04(+0.47%)
Jun 15, 2006 8.432 8.537 8.415 8.518 663,200 +0.09(+1.07%)
Jun 14, 2006 8.557 8.580 8.340 8.428 1,537,600 -0.03(-0.35%)
Jun 13, 2006 8.545 8.645 8.412 8.457 604,400 -0.21(-2.45%)
Jun 12, 2006 8.765 8.797 8.655 8.670 528,800 -0.06(-0.74%)
Jun 09, 2006 8.873 8.902 8.735 8.735 487,200 -0.05(-0.57%)
Jun 08, 2006 8.710 8.793 8.625 8.785 1,070,400 -0.13(-1.43%)
Jun 07, 2006 8.957 9.002 8.900 8.912 843,200 -0.02(-0.17%)
Jun 06, 2006 8.953 8.963 8.832 8.928 792,400 -0.09(-1.03%)
Jun 05, 2006 9.203 9.203 9.012 9.020 1,400,800 -0.23(-2.49%)
Jun 02, 2006 9.252 9.285 9.188 9.250 1,267,600 +0.11(+1.23%)
Jun 01, 2006 9.015 9.150 8.967 9.137 1,508,400 +0.16(+1.78%)
May 31, 2006 8.950 9.000 8.877 8.977 1,751,200 +0.01(+0.17%)
May 30, 2006 9.115 9.115 8.940 8.963 1,210,400 -0.16(-1.73%)
May 26, 2006 9.047 9.123 8.985 9.120 1,868,000 +0.22(+2.50%)
May 25, 2006 8.863 8.928 8.830 8.898 2,630,400 +0.04(+0.45%)
May 24, 2006 8.855 8.857 8.645 8.857 2,425,200 +0.01(+0.14%)
May 23, 2006 8.842 8.982 8.828 8.845 821,200 -0.06(-0.67%)
May 22, 2006 8.870 8.932 8.818 8.905 1,001,200 -0.04(-0.42%)
May 19, 2006 8.918 8.943 8.822 8.943 1,407,600 +0.07(+0.82%)
May 18, 2006 8.928 8.975 8.860 8.870 1,264,000 +0.03(+0.37%)
May 17, 2006 9.182 9.300 8.800 8.838 2,470,000 -0.10(-1.09%)
May 16, 2006 8.930 8.947 8.867 8.935 887,200 +0.13(+1.53%)
May 15, 2006 8.773 8.902 8.752 8.800 1,006,800 -0.18(-1.98%)
May 12, 2006 9.090 9.127 8.953 8.977 1,217,600 -0.14(-1.51%)
May 11, 2006 9.225 9.240 9.107 9.115 1,803,200 -0.11(-1.17%)
May 10, 2006 9.160 9.325 9.160 9.223 4,485,200 +0.28(+3.10%)
May 09, 2006 8.922 8.982 8.905 8.945 1,445,200 +0.10(+1.10%)
May 08, 2006 8.822 8.860 8.790 8.848 1,330,800 -0.12(-1.37%)
May 05, 2006 8.877 8.970 8.857 8.970 2,109,200 +0.29(+3.28%)
May 04, 2006 8.688 8.750 8.648 8.685 2,521,600 +0.02(+0.26%)
May 03, 2006 8.662 8.685 8.550 8.662 1,009,200 -0.17(-1.92%)
May 02, 2006 8.797 8.850 8.775 8.832 1,615,200 +0.11(+1.29%)
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.