Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.250 8.250 8.040 8.090 29,355,200 -0.07(-0.86%)
Sep 28, 2006 8.080 8.240 8.040 8.160 33,641,200 +0.16(+2.00%)
Sep 27, 2006 8.500 8.520 7.970 8.000 62,461,000 -0.41(-4.88%)
Sep 26, 2006 8.210 8.410 8.160 8.410 33,004,400 +0.26(+3.19%)
Sep 25, 2006 8.000 8.210 7.970 8.150 32,800,600 +0.15(+1.88%)
Sep 22, 2006 7.810 8.010 7.800 8.000 32,026,800 +0.24(+3.09%)
Sep 21, 2006 7.820 7.950 7.730 7.760 27,079,000 +0.01(+0.13%)
Sep 20, 2006 7.710 7.830 7.650 7.750 30,865,500 +0.09(+1.17%)
Sep 19, 2006 7.900 7.920 7.628 7.660 45,595,600 -0.16(-2.05%)
Sep 18, 2006 7.630 8.000 7.610 7.820 72,880,800 -0.20(-2.49%)
Sep 15, 2006 8.900 8.490 7.750 8.020 190,636,400 -1.07(-11.77%)
Sep 14, 2006 8.970 9.200 8.750 9.090 65,476,900 -0.10(-1.09%)
Sep 13, 2006 9.210 9.480 9.130 9.190 70,983,904 +0.13(+1.43%)
Sep 12, 2006 8.700 9.110 8.700 9.060 45,323,300 +0.35(+4.02%)
Sep 11, 2006 8.780 8.840 8.640 8.710 29,662,400 -0.06(-0.68%)
Sep 08, 2006 8.650 8.810 8.520 8.770 25,545,800 +0.19(+2.21%)
Sep 07, 2006 8.560 8.640 8.400 8.580 25,217,200 +0.03(+0.35%)
Sep 06, 2006 8.730 8.670 8.490 8.550 66,498,200 +0.16(+1.91%)
Sep 05, 2006 8.280 8.410 8.200 8.390 26,565,400 +0.12(+1.45%)
Sep 01, 2006 8.420 8.430 8.140 8.270 30,763,200 -0.10(-1.19%)
Aug 31, 2006 8.250 8.470 8.250 8.370 28,471,500 +0.10(+1.21%)
Aug 30, 2006 8.270 8.320 8.180 8.270 37,627,700 +0.01(+0.12%)
Aug 29, 2006 8.060 8.290 7.980 8.260 34,176,700 +0.21(+2.61%)
Aug 28, 2006 8.100 8.100 7.970 8.050 21,805,700 +0.05(+0.63%)
Aug 25, 2006 7.970 8.100 7.860 8.000 39,065,800 +0.24(+3.09%)
Aug 24, 2006 8.070 8.120 7.710 7.760 46,668,700 +0.00(+0.00%)
Aug 23, 2006 7.610 7.860 7.580 7.760 50,692,100 +0.34(+4.58%)
Aug 22, 2006 7.450 7.480 7.310 7.420 47,758,900 -0.05(-0.67%)
Aug 21, 2006 7.780 7.780 7.470 7.470 70,033,200 -0.53(-6.63%)
Aug 18, 2006 8.180 8.180 7.820 8.000 47,530,300 -0.17(-2.08%)
Aug 17, 2006 8.260 8.420 8.010 8.170 44,561,900 -0.09(-1.09%)
Aug 16, 2006 7.950 8.290 7.930 8.260 59,447,500 +0.34(+4.29%)
Aug 15, 2006 7.940 7.960 7.720 7.920 29,848,900 +0.09(+1.15%)
Aug 14, 2006 7.550 7.830 7.550 7.830 42,170,900 +0.46(+6.24%)
Aug 11, 2006 7.420 7.670 7.340 7.370 38,962,900 -0.02(-0.27%)
Aug 10, 2006 7.330 7.430 7.130 7.390 26,846,400 +0.06(+0.82%)
Aug 09, 2006 7.490 7.500 7.320 7.330 32,693,400 -0.04(-0.54%)
Aug 08, 2006 7.210 7.450 7.200 7.370 47,205,400 +0.20(+2.79%)
Aug 07, 2006 7.120 7.190 7.010 7.170 27,076,500 +0.04(+0.56%)
Aug 04, 2006 6.900 7.130 6.870 7.130 34,193,500 +0.27(+3.94%)
Aug 03, 2006 6.770 6.980 6.730 6.860 28,830,700 -0.10(-1.44%)
Aug 02, 2006 6.790 6.960 6.690 6.960 42,623,100 +0.38(+5.78%)
Aug 01, 2006 6.680 6.680 6.470 6.580 22,671,100 -0.09(-1.35%)
Jul 31, 2006 6.840 6.860 6.580 6.670 25,307,000 -0.22(-3.19%)
Jul 28, 2006 6.890 6.900 6.740 6.890 16,867,000 +0.06(+0.88%)
Jul 27, 2006 6.820 6.910 6.770 6.830 31,551,500 +0.08(+1.19%)
Jul 26, 2006 6.750 6.900 6.660 6.750 38,486,600 +0.16(+2.43%)
Jul 25, 2006 6.360 6.700 6.360 6.590 38,906,100 +0.23(+3.62%)
Jul 24, 2006 6.290 6.410 6.330 6.360 18,076,900 +0.08(+1.27%)
Jul 21, 2006 6.190 6.380 6.060 6.280 36,934,900 +0.09(+1.45%)
Jul 20, 2006 6.320 6.330 6.170 6.190 38,197,600 -0.14(-2.21%)
Jul 19, 2006 6.450 6.500 6.260 6.330 45,611,300 -0.11(-1.71%)
Jul 18, 2006 6.410 6.500 6.400 6.440 18,598,400 +0.03(+0.47%)
Jul 17, 2006 6.380 6.510 6.370 6.410 34,314,300 +0.03(+0.47%)
Jul 14, 2006 6.550 6.570 6.280 6.380 27,227,700 -0.18(-2.74%)
Jul 13, 2006 6.830 6.880 6.550 6.560 36,142,500 -0.32(-4.65%)
Jul 12, 2006 6.890 6.930 6.850 6.880 20,338,900 +0.08(+1.18%)
Jul 11, 2006 6.880 6.920 6.750 6.800 20,941,800 -0.10(-1.45%)
Jul 10, 2006 6.850 6.980 6.800 6.900 27,142,200 +0.17(+2.53%)
Jul 07, 2006 6.630 6.810 6.580 6.730 21,779,700 +0.14(+2.12%)
Jul 06, 2006 6.620 6.660 6.580 6.590 15,224,200 -0.02(-0.30%)
Jul 05, 2006 6.690 6.720 6.600 6.610 16,673,500 -0.10(-1.49%)
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.