Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.797 6.885 6.657 6.762 7,417,471 -0.03(-0.39%)
Oct 30, 2006 6.653 6.837 6.653 6.789 10,836,041 +0.07(+1.11%)
Oct 27, 2006 6.876 6.933 6.679 6.714 12,240,009 -0.14(-1.98%)
Oct 26, 2006 6.710 6.911 6.490 6.850 22,446,806 +0.59(+9.46%)
Oct 25, 2006 6.508 6.512 6.236 6.258 23,872,472 -0.25(-3.78%)
Oct 24, 2006 6.692 6.692 6.477 6.504 11,504,220 -0.19(-2.88%)
Oct 23, 2006 6.714 6.811 6.591 6.697 4,507,797 +0.00(+0.07%)
Oct 20, 2006 6.688 6.714 6.578 6.692 4,912,393 +0.00(+0.07%)
Oct 19, 2006 6.723 6.806 6.640 6.688 6,761,282 -0.03(-0.46%)
Oct 18, 2006 6.736 6.846 6.653 6.719 6,312,503 +0.03(+0.39%)
Oct 17, 2006 6.780 6.819 6.631 6.692 6,619,240 -0.11(-1.61%)
Oct 16, 2006 6.955 6.982 6.710 6.802 10,691,441 -0.16(-2.27%)
Oct 13, 2006 6.754 7.034 6.736 6.960 17,649,904 +0.25(+3.79%)
Oct 12, 2006 6.596 6.749 6.525 6.705 13,816,269 +0.12(+1.80%)
Oct 11, 2006 6.591 6.670 6.447 6.587 9,769,420 -0.03(-0.46%)
Oct 10, 2006 6.771 6.771 6.574 6.618 5,392,416 -0.11(-1.63%)
Oct 09, 2006 6.561 6.754 6.539 6.727 7,647,739 +0.14(+2.06%)
Oct 06, 2006 6.561 6.640 6.455 6.591 8,310,256 +0.04(+0.54%)
Oct 05, 2006 6.604 6.679 6.473 6.556 5,592,079 -0.08(-1.25%)
Oct 04, 2006 6.534 6.644 6.482 6.640 10,097,135 +0.06(+0.93%)
Oct 03, 2006 6.447 6.626 6.372 6.578 11,469,793 +0.13(+2.04%)
Oct 02, 2006 6.574 6.635 6.394 6.447 10,040,580 -0.18(-2.65%)
Sep 29, 2006 6.666 6.749 6.596 6.622 6,869,724 -0.05(-0.79%)
Sep 28, 2006 6.819 6.854 6.596 6.675 10,423,336 -0.14(-2.12%)
Sep 27, 2006 6.819 7.017 6.780 6.819 13,075,274 -0.01(-0.13%)
Sep 26, 2006 6.534 6.872 6.486 6.828 22,557,066 +0.36(+5.49%)
Sep 25, 2006 6.455 6.526 6.258 6.473 5,251,555 +0.04(+0.68%)
Sep 22, 2006 6.569 6.609 6.416 6.429 7,201,865 -0.11(-1.68%)
Sep 21, 2006 6.526 6.609 6.447 6.539 19,329,964 +0.06(+0.95%)
Sep 20, 2006 6.236 6.512 6.192 6.477 18,320,620 +0.30(+4.83%)
Sep 19, 2006 6.113 6.254 6.074 6.179 6,342,598 +0.07(+1.15%)
Sep 18, 2006 6.188 6.258 6.091 6.109 6,635,879 -0.08(-1.35%)
Sep 15, 2006 6.350 6.355 6.162 6.192 19,097,210 -0.08(-1.26%)
Sep 14, 2006 6.065 6.359 6.034 6.271 13,594,126 +0.21(+3.40%)
Sep 13, 2006 6.096 6.157 6.008 6.065 10,747,104 -0.04(-0.65%)
Sep 12, 2006 5.819 6.135 5.802 6.105 15,448,582 +0.30(+5.14%)
Sep 11, 2006 5.780 5.841 5.605 5.806 7,636,404 +0.04(+0.61%)
Sep 08, 2006 5.570 5.877 5.570 5.771 7,553,897 +0.22(+4.03%)
Sep 07, 2006 5.548 5.640 5.495 5.548 5,110,756 -0.01(-0.24%)
Sep 06, 2006 5.609 5.741 5.505 5.561 11,740,891 -0.14(-2.54%)
Sep 05, 2006 5.767 5.771 5.584 5.705 6,297,141 -0.05(-0.84%)
Sep 01, 2006 5.670 5.833 5.657 5.754 5,411,630 +0.10(+1.71%)
Aug 31, 2006 5.741 5.784 5.618 5.657 5,364,123 -0.06(-1.07%)
Aug 30, 2006 5.727 5.745 5.644 5.719 3,850,780 +0.00(+0.08%)
Aug 29, 2006 5.705 5.789 5.574 5.714 6,334,316 -0.03(-0.53%)
Aug 28, 2006 5.653 5.789 5.653 5.745 3,522,367 +0.07(+1.16%)
Aug 25, 2006 5.640 5.758 5.635 5.679 4,146,931 +0.01(+0.15%)
Aug 24, 2006 5.754 5.815 5.622 5.670 7,788,856 -0.03(-0.46%)
Aug 23, 2006 5.934 5.960 5.609 5.697 9,104,648 -0.25(-4.13%)
Aug 22, 2006 5.977 6.087 5.920 5.942 4,986,388 -0.01(-0.15%)
Aug 21, 2006 6.113 6.113 5.906 5.951 5,266,669 -0.16(-2.58%)
Aug 18, 2006 6.122 6.183 6.004 6.109 6,263,728 -0.03(-0.43%)
Aug 17, 2006 5.942 6.223 5.881 6.135 11,359,553 +0.17(+2.79%)
Aug 16, 2006 5.784 5.982 5.710 5.969 9,649,050 +0.20(+3.50%)
Aug 15, 2006 5.736 5.784 5.631 5.767 5,488,356 +0.17(+2.98%)
Aug 14, 2006 5.736 5.738 5.587 5.600 8,236,294 -0.07(-1.31%)
Aug 11, 2006 5.662 5.701 5.543 5.675 10,667,625 +0.02(+0.39%)
Aug 10, 2006 5.442 5.670 5.416 5.653 10,937,903 +0.21(+3.87%)
Aug 09, 2006 5.587 5.670 5.416 5.442 10,302,628 -0.08(-1.51%)
Aug 08, 2006 5.513 5.609 5.425 5.526 6,616,827 +0.04(+0.72%)
Aug 07, 2006 5.570 5.613 5.390 5.486 10,178,894 -0.13(-2.27%)
Aug 04, 2006 5.964 6.026 5.578 5.613 25,705,042 +0.16(+2.89%)
Aug 03, 2006 5.350 5.526 5.214 5.456 14,993,832 +0.08(+1.47%)
Aug 02, 2006 5.109 5.477 5.109 5.377 16,104,703 +0.29(+5.60%)
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.