Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.160 3.350 3.160 3.300 17,985 +0.14(+4.43%)
Aug 30, 2006 3.550 3.550 3.150 3.160 33,621 -0.24(-7.06%)
Aug 29, 2006 3.350 3.550 3.290 3.400 16,006 +0.09(+2.72%)
Aug 28, 2006 3.610 3.610 3.280 3.310 32,751 -0.20(-5.70%)
Aug 25, 2006 3.400 3.630 3.400 3.510 20,712 -0.09(-2.50%)
Aug 24, 2006 3.220 3.700 3.220 3.600 89,345 +0.30(+9.09%)
Aug 23, 2006 3.270 3.480 3.250 3.300 53,790 -0.07(-2.08%)
Aug 22, 2006 3.560 3.748 3.210 3.370 206,762 -0.37(-9.89%)
Aug 21, 2006 2.530 4.680 2.490 3.740 810,280 +1.25(+50.20%)
Aug 18, 2006 2.720 2.720 2.490 2.490 7,700 -0.01(-0.40%)
Aug 17, 2006 2.530 2.630 2.450 2.500 14,653 +0.02(+0.81%)
Aug 16, 2006 2.630 2.740 2.480 2.480 10,562 -0.13(-4.98%)
Aug 15, 2006 2.220 2.770 2.220 2.610 17,901 +0.26(+11.06%)
Aug 14, 2006 2.370 2.580 2.350 2.350 2,217 +0.07(+3.07%)
Aug 11, 2006 2.280 2.280 2.280 2.280 100 +0.07(+3.17%)
Aug 10, 2006 2.340 2.340 2.200 2.210 6,800 -0.14(-5.96%)
Aug 09, 2006 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Aug 08, 2006 2.360 2.390 2.350 2.350 5,700 -0.07(-2.89%)
Aug 07, 2006 2.480 2.480 2.420 2.420 400 -0.01(-0.41%)
Aug 04, 2006 2.560 2.560 2.320 2.430 2,120 -0.06(-2.41%)
Aug 03, 2006 2.480 2.660 2.380 2.490 3,400 +0.02(+0.81%)
Aug 02, 2006 2.460 2.550 2.370 2.470 7,302 -0.02(-0.80%)
Aug 01, 2006 2.550 2.690 2.310 2.490 21,489 -0.09(-3.49%)
Jul 31, 2006 2.740 2.740 2.540 2.580 16,800 -0.02(-0.77%)
Jul 28, 2006 2.610 2.740 2.550 2.600 5,600 +0.00(+0.00%)
Jul 27, 2006 2.650 2.660 2.600 2.600 3,590 -0.09(-3.35%)
Jul 26, 2006 2.650 2.690 2.650 2.690 2,000 -0.07(-2.54%)
Jul 25, 2006 2.650 2.760 2.650 2.760 475 +0.11(+4.15%)
Jul 24, 2006 2.770 2.770 2.650 2.650 300 -0.04(-1.49%)
Jul 21, 2006 2.690 2.690 2.690 2.690 2,210 -0.04(-1.47%)
Jul 20, 2006 2.650 2.730 2.650 2.730 1,428 +0.04(+1.49%)
Jul 19, 2006 2.651 2.690 2.650 2.690 2,300 +0.03(+1.13%)
Jul 18, 2006 2.730 2.730 2.650 2.660 3,400 -0.04(-1.48%)
Jul 17, 2006 2.720 2.820 2.660 2.700 6,928 -0.14(-4.93%)
Jul 14, 2006 2.850 2.850 2.840 2.840 1,073 +0.07(+2.53%)
Jul 13, 2006 2.800 2.840 2.720 2.770 5,450 -0.06(-2.12%)
Jul 12, 2006 2.830 2.870 2.810 2.830 3,800 +0.04(+1.43%)
Jul 11, 2006 2.850 2.930 2.790 2.790 6,345 -0.05(-1.76%)
Jul 10, 2006 2.811 2.943 2.811 2.840 8,920 +0.03(+1.07%)
Jul 07, 2006 2.990 2.990 2.800 2.810 4,400 -0.05(-1.75%)
Jul 06, 2006 2.970 2.970 2.800 2.860 3,300 -0.08(-2.72%)
Jul 05, 2006 2.760 2.990 2.750 2.940 7,734 +0.23(+8.49%)
Jul 03, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 30, 2006 2.710 2.710 2.710 2.710 1,987 -0.02(-0.73%)
Jun 29, 2006 2.720 2.841 2.720 2.730 2,900 +0.00(+0.00%)
Jun 28, 2006 2.770 2.770 2.720 2.730 800 -0.06(-2.15%)
Jun 27, 2006 2.710 2.870 2.710 2.790 2,800 -0.09(-3.12%)
Jun 26, 2006 2.840 2.930 2.840 2.880 9,400 +0.16(+5.88%)
Jun 23, 2006 2.700 2.720 2.700 2.720 1,965 +0.04(+1.49%)
Jun 22, 2006 2.700 2.780 2.680 2.680 1,700 -0.03(-1.11%)
Jun 21, 2006 2.850 2.880 2.700 2.710 6,820 -0.04(-1.45%)
Jun 20, 2006 2.890 2.890 2.600 2.750 17,847 -0.08(-2.83%)
Jun 19, 2006 2.720 2.850 2.690 2.830 7,773 +0.06(+2.24%)
Jun 16, 2006 2.610 2.830 2.600 2.768 62,296 +0.04(+1.39%)
Jun 15, 2006 2.770 2.930 2.630 2.730 120,200 -0.07(-2.50%)
Jun 14, 2006 2.700 2.940 2.660 2.800 73,518 +0.19(+7.28%)
Jun 13, 2006 2.730 2.920 2.600 2.610 25,971 -0.12(-4.40%)
Jun 12, 2006 3.130 3.144 2.730 2.730 27,550 -0.41(-12.95%)
Jun 09, 2006 3.200 3.200 3.136 3.136 2,400 -0.01(-0.44%)
Jun 08, 2006 3.270 3.270 3.100 3.150 22,200 +0.01(+0.32%)
Jun 07, 2006 3.150 3.160 3.140 3.140 6,250 -0.06(-1.88%)
Jun 06, 2006 3.400 3.400 3.050 3.200 12,370 -0.11(-3.32%)
Jun 05, 2006 3.300 3.340 3.300 3.310 3,877 +0.01(+0.30%)
Jun 02, 2006 3.210 3.310 3.150 3.300 4,200 +0.10(+3.12%)
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.