Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.380 5.380 5.210 5.350 363,500 -0.03(-0.56%)
Sep 28, 2006 5.400 5.490 5.270 5.380 352,300 -0.01(-0.19%)
Sep 27, 2006 5.250 5.400 5.200 5.390 497,800 +0.21(+4.05%)
Sep 26, 2006 4.910 5.200 4.910 5.180 413,600 +0.26(+5.28%)
Sep 25, 2006 5.060 5.060 4.810 4.920 316,900 -0.13(-2.57%)
Sep 22, 2006 5.050 5.150 5.040 5.050 299,300 +0.00(+0.00%)
Sep 21, 2006 5.000 5.130 4.900 5.050 234,900 +0.03(+0.60%)
Sep 20, 2006 5.100 5.300 4.910 5.020 401,600 -0.10(-1.95%)
Sep 19, 2006 5.330 5.400 5.110 5.120 277,900 -0.24(-4.48%)
Sep 18, 2006 5.470 5.480 5.200 5.360 346,800 +0.17(+3.28%)
Sep 15, 2006 5.200 5.260 5.090 5.190 340,400 -0.07(-1.33%)
Sep 14, 2006 5.500 5.650 5.220 5.260 434,100 -0.23(-4.19%)
Sep 13, 2006 5.200 5.500 5.200 5.490 443,900 +0.28(+5.37%)
Sep 12, 2006 5.210 5.480 5.150 5.210 519,000 -0.05(-0.95%)
Sep 11, 2006 5.920 5.920 5.240 5.260 1,114,100 -0.74(-12.33%)
Sep 08, 2006 6.060 6.080 5.940 6.000 340,500 -0.11(-1.80%)
Sep 07, 2006 6.280 6.300 5.890 6.110 818,400 -0.20(-3.17%)
Sep 06, 2006 6.500 6.620 6.210 6.310 771,900 -0.18(-2.77%)
Sep 05, 2006 6.540 6.550 6.320 6.490 553,900 +0.11(+1.72%)
Sep 01, 2006 6.150 6.400 6.150 6.380 510,800 +0.26(+4.25%)
Aug 31, 2006 6.000 6.130 5.880 6.120 506,400 +0.13(+2.17%)
Aug 30, 2006 5.990 6.180 5.910 5.990 1,082,000 +0.09(+1.53%)
Aug 29, 2006 5.600 5.900 5.590 5.900 663,900 +0.27(+4.80%)
Aug 28, 2006 5.850 5.850 5.570 5.630 470,300 -0.07(-1.23%)
Aug 25, 2006 5.300 5.700 5.300 5.700 491,400 +0.36(+6.74%)
Aug 24, 2006 5.460 5.460 5.200 5.340 405,100 +0.00(+0.00%)
Aug 23, 2006 5.390 5.490 5.272 5.340 861,000 +0.15(+2.89%)
Aug 22, 2006 5.230 5.260 5.150 5.190 398,800 -0.04(-0.76%)
Aug 21, 2006 4.810 5.250 4.810 5.230 735,400 +0.44(+9.19%)
Aug 18, 2006 4.830 4.870 4.710 4.790 221,000 -0.02(-0.42%)
Aug 17, 2006 4.890 4.890 4.730 4.810 236,700 -0.03(-0.62%)
Aug 16, 2006 4.570 4.900 4.560 4.840 530,300 +0.34(+7.56%)
Aug 15, 2006 4.310 4.580 4.270 4.500 329,500 +0.17(+3.93%)
Aug 14, 2006 4.410 4.430 4.300 4.330 157,200 -0.10(-2.26%)
Aug 11, 2006 4.510 4.560 4.390 4.430 131,700 -0.09(-1.99%)
Aug 10, 2006 4.580 4.610 4.450 4.520 170,500 -0.06(-1.31%)
Aug 09, 2006 4.520 4.630 4.520 4.580 172,300 +0.06(+1.33%)
Aug 08, 2006 4.830 4.830 4.480 4.520 457,300 -0.31(-6.42%)
Aug 07, 2006 4.670 4.950 4.670 4.830 513,400 +0.21(+4.55%)
Aug 04, 2006 4.650 4.700 4.540 4.620 183,800 +0.07(+1.54%)
Aug 03, 2006 4.830 4.830 4.550 4.550 379,500 -0.19(-4.01%)
Aug 02, 2006 4.350 4.750 4.350 4.740 455,100 +0.41(+9.47%)
Aug 01, 2006 4.340 4.380 4.160 4.330 226,500 +0.00(+0.00%)
Jul 31, 2006 4.340 4.360 4.210 4.330 152,700 -0.01(-0.23%)
Jul 28, 2006 4.320 4.360 4.230 4.340 229,400 +0.05(+1.17%)
Jul 27, 2006 4.490 4.530 4.280 4.290 185,400 -0.11(-2.50%)
Jul 26, 2006 4.350 4.400 4.300 4.400 149,500 +0.05(+1.15%)
Jul 25, 2006 4.410 4.410 4.280 4.350 270,200 -0.04(-0.91%)
Jul 24, 2006 4.270 4.400 4.240 4.390 230,600 +0.10(+2.33%)
Jul 21, 2006 4.390 4.400 4.210 4.290 168,400 +0.00(+0.00%)
Jul 20, 2006 4.500 4.500 4.290 4.290 94,300 -0.16(-3.60%)
Jul 19, 2006 4.350 4.500 4.310 4.450 221,300 +0.13(+3.01%)
Jul 18, 2006 4.490 4.580 4.310 4.320 216,900 -0.18(-4.00%)
Jul 17, 2006 4.750 4.874 4.490 4.500 256,700 -0.27(-5.66%)
Jul 14, 2006 4.800 4.800 4.700 4.770 274,000 +0.06(+1.27%)
Jul 13, 2006 4.880 4.880 4.600 4.710 506,500 -0.09(-1.87%)
Jul 12, 2006 4.700 5.050 4.600 4.800 1,582,700 +0.42(+9.59%)
Jul 11, 2006 4.390 4.430 4.270 4.380 241,400 +0.02(+0.46%)
Jul 10, 2006 4.450 4.450 4.260 4.360 204,400 -0.09(-2.02%)
Jul 07, 2006 4.560 4.580 4.450 4.450 159,200 -0.06(-1.33%)
Jul 06, 2006 4.580 4.750 4.490 4.510 245,000 -0.02(-0.44%)
Jul 05, 2006 4.680 4.760 4.410 4.530 334,300 -0.08(-1.74%)
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.