Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 1045 1055 1051 1051 115,004,061 -3.82(-0.36%)
Jul 28, 2006 1042 1057 1044 1055 134,770,334 +11.52(+1.10%)
Jul 27, 2006 1048 1055 1044 1044 150,150,370 -7.43(-0.71%)
Jul 26, 2006 1045 1058 1050 1051 198,064,501 -6.96(-0.66%)
Jul 25, 2006 1047 1060 1050 1058 139,843,564 +2.14(+0.20%)
Jul 24, 2006 1041 1056 1047 1056 122,182,648 +9.21(+0.88%)
Jul 21, 2006 1048 1052 1046 1047 139,257,699 -5.42(-0.52%)
Jul 20, 2006 1047 1057 1052 1052 120,555,913 -1.56(-0.15%)
Jul 19, 2006 1038 1056 1043 1054 143,702,899 +10.62(+1.02%)
Jul 18, 2006 1033 1043 1034 1043 138,806,911 +4.89(+0.47%)
Jul 17, 2006 1025 1040 1033 1038 114,659,094 +4.01(+0.39%)
Jul 14, 2006 1031 1039 1029 1034 143,324,690 -4.68(-0.45%)
Jul 13, 2006 1039 1049 1038 1039 151,606,778 -10.58(-1.01%)
Jul 12, 2006 1052 1060 1049 1049 128,946,824 -9.72(-0.92%)
Jul 11, 2006 1044 1059 1051 1059 136,847,904 +7.10(+0.67%)
Jul 10, 2006 1043 1056 1048 1052 119,183,941 +3.48(+0.33%)
Jul 07, 2006 1043 1054 1047 1049 134,351,714 -5.70(-0.54%)
Jul 06, 2006 1036 1060 1043 1054 156,772,733 +11.29(+1.08%)
Jul 05, 2006 1038 1051 1040 1043 115,646,635 -8.37(-0.80%)
Jul 03, 2006 1039 1052 1044 1051 65,603,845 +7.42(+0.71%)
Jun 30, 2006 1042 1051 1044 1044 168,394,228 -1.71(-0.16%)
Jun 29, 2006 1046 1046 1046 1046 0 +19.94(+1.94%)
Jun 28, 2006 1019 1027 1023 1026 121,517,750 +0.59(+0.06%)
Jun 27, 2006 1020 1031 1024 1025 107,519,283 -0.26(-0.03%)
Jun 23, 2006 1018 1031 1025 1025 91,745,144 -4.22(-0.41%)
Jun 22, 2006 1022 1032 1027 1030 106,375,464 -1.00(-0.10%)
Jun 21, 2006 1018 1034 1025 1031 125,016,661 +5.49(+0.54%)
Jun 20, 2006 1015 1029 1020 1025 115,938,774 +4.67(+0.46%)
Jun 19, 2006 1024 1031 1019 1020 116,829,004 -5.98(-0.58%)
Jun 16, 2006 1019 1029 1025 1026 149,099,757 +0.09(+0.01%)
Jun 15, 2006 1010 1027 1015 1026 133,892,620 +11.46(+1.13%)
Jun 14, 2006 1000 1015 1007 1015 140,602,793 +6.78(+0.67%)
Jun 13, 2006 1009 1021 1008 1008 153,744,260 -11.49(-1.13%)
Jun 12, 2006 1021 1035 1019 1020 130,410,146 -2.28(-0.22%)
Jun 09, 2006 1019 1028 1020 1022 131,132,898 -1.90(-0.19%)
Jun 08, 2006 1014 1026 1012 1024 203,038,354 +0.95(+0.09%)
Jun 07, 2006 1022 1033 1023 1023 153,468,621 -4.51(-0.44%)
Jun 06, 2006 1021 1029 1020 1027 144,937,096 +1.37(+0.13%)
Jun 05, 2006 1030 1040 1026 1026 117,935,598 -13.97(-1.34%)
Jun 02, 2006 1035 1042 1036 1040 121,609,693 -2.53(-0.24%)
Jun 01, 2006 1028 1044 1035 1042 128,755,670 +6.64(+0.64%)
May 31, 2006 1025 1036 1029 1036 139,215,843 +6.57(+0.64%)
May 30, 2006 1031 1043 1029 1029 113,713,857 -13.72(-1.32%)
May 26, 2006 1035 1044 1040 1043 100,940,789 +2.13(+0.20%)
May 25, 2006 1028 1054 1032 1041 130,135,241 -13.46(-1.28%)
May 24, 2006 1041 1057 1047 1054 170,732,670 +5.24(+0.50%)
May 23, 2006 1046 1056 1049 1049 137,355,051 -0.98(-0.09%)
May 22, 2006 1040 1053 1044 1050 156,072,379 +0.14(+0.01%)
May 19, 2006 1043 1051 1044 1050 164,785,915 +0.64(+0.06%)
May 18, 2006 1048 1061 1049 1049 150,248,726 -8.66(-0.82%)
May 17, 2006 1054 1069 1056 1058 154,505,124 -10.85(-1.02%)
May 16, 2006 1058 1072 1066 1069 122,556,376 +3.04(+0.29%)
May 15, 2006 1044 1066 1057 1066 132,810,043 +8.86(+0.84%)
May 12, 2006 1054 1064 1057 1057 142,702,996 -7.46(-0.70%)
May 11, 2006 1069 1079 1063 1064 146,423,294 -15.10(-1.40%)
May 10, 2006 1072 1083 1078 1079 127,444,187 -4.00(-0.37%)
May 09, 2006 1069 1083 1079 1083 119,691,042 +3.38(+0.31%)
May 08, 2006 1069 1081 1078 1080 135,850,861 +1.28(+0.12%)
May 05, 2006 1064 1081 1070 1079 178,322,271 +8.82(+0.82%)
May 04, 2006 1056 1071 1066 1070 126,263,908 +3.74(+0.35%)
May 03, 2006 1054 1070 1061 1066 135,462,674 -4.07(-0.38%)
May 02, 2006 1053 1071 1065 1070 120,389,039 +5.59(+0.53%)
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.