Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.620 4.743 4.620 4.687 50,846,136 +0.06(+1.21%)
Aug 30, 2006 4.631 4.659 4.580 4.631 67,197,832 +0.01(+0.12%)
Aug 29, 2006 4.513 4.642 4.468 4.625 61,034,828 +0.12(+2.61%)
Aug 28, 2006 4.536 4.536 4.463 4.508 38,941,944 +0.03(+0.63%)
Aug 25, 2006 4.463 4.536 4.401 4.480 69,766,080 +0.13(+3.09%)
Aug 24, 2006 4.519 4.547 4.317 4.345 83,343,800 +0.00(+0.00%)
Aug 23, 2006 4.261 4.401 4.244 4.345 90,529,032 +0.19(+4.58%)
Aug 22, 2006 4.172 4.188 4.093 4.155 85,290,752 -0.03(-0.67%)
Aug 21, 2006 4.356 4.356 4.183 4.183 125,069,552 -0.30(-6.62%)
Aug 18, 2006 4.580 4.580 4.379 4.480 84,882,504 -0.10(-2.08%)
Aug 17, 2006 4.625 4.715 4.485 4.575 79,581,352 -0.05(-1.09%)
Aug 16, 2006 4.452 4.642 4.440 4.625 106,164,960 +0.19(+4.29%)
Aug 15, 2006 4.446 4.457 4.323 4.435 53,305,980 +0.05(+1.15%)
Aug 14, 2006 4.228 4.384 4.228 4.384 75,311,360 +0.26(+6.24%)
Aug 11, 2006 4.155 4.295 4.110 4.127 69,582,320 -0.01(-0.27%)
Aug 10, 2006 4.104 4.160 3.992 4.138 47,943,936 +0.03(+0.82%)
Aug 09, 2006 4.194 4.200 4.099 4.104 58,385,864 -0.02(-0.54%)
Aug 08, 2006 4.037 4.172 4.032 4.127 84,302,272 +0.11(+2.79%)
Aug 07, 2006 3.987 4.026 3.925 4.015 48,354,860 +0.02(+0.56%)
Aug 04, 2006 3.864 3.992 3.847 3.992 61,064,832 +0.15(+3.94%)
Aug 03, 2006 3.791 3.908 3.768 3.841 51,487,616 -0.06(-1.44%)
Aug 02, 2006 3.802 3.897 3.746 3.897 76,118,928 +0.21(+5.78%)
Aug 01, 2006 3.740 3.740 3.623 3.684 40,487,428 -0.05(-1.35%)
Jul 31, 2006 3.830 3.841 3.684 3.735 45,194,780 -0.12(-3.19%)
Jul 28, 2006 3.858 3.864 3.774 3.858 30,122,114 +0.03(+0.88%)
Jul 27, 2006 3.819 3.869 3.791 3.824 56,346,588 +0.04(+1.19%)
Jul 26, 2006 3.780 3.864 3.729 3.780 68,731,712 +0.09(+2.43%)
Jul 25, 2006 3.561 3.752 3.561 3.690 69,480,880 +0.13(+3.62%)
Jul 24, 2006 3.522 3.589 3.545 3.561 32,282,828 +0.04(+1.27%)
Jul 21, 2006 3.466 3.573 3.393 3.517 65,960,592 +0.05(+1.45%)
Jul 20, 2006 3.539 3.545 3.455 3.466 68,215,600 -0.08(-2.21%)
Jul 19, 2006 3.612 3.640 3.505 3.545 81,455,432 -0.06(-1.71%)
Jul 18, 2006 3.589 3.640 3.584 3.606 33,214,154 +0.02(+0.47%)
Jul 17, 2006 3.573 3.645 3.567 3.589 61,280,564 +0.02(+0.47%)
Jul 14, 2006 3.668 3.679 3.517 3.573 48,624,884 -0.10(-2.74%)
Jul 13, 2006 3.824 3.852 3.668 3.673 64,545,476 -0.18(-4.65%)
Jul 12, 2006 3.858 3.880 3.836 3.852 36,322,444 +0.04(+1.18%)
Jul 11, 2006 3.852 3.875 3.780 3.808 37,399,140 -0.06(-1.45%)
Jul 10, 2006 3.836 3.908 3.808 3.864 48,472,192 +0.10(+2.53%)
Jul 07, 2006 3.712 3.813 3.684 3.768 38,895,512 +0.08(+2.12%)
Jul 06, 2006 3.707 3.729 3.684 3.690 27,188,302 -0.01(-0.30%)
Jul 05, 2006 3.746 3.763 3.696 3.701 29,776,550 -0.06(-1.49%)
Jul 03, 2006 3.908 3.908 3.735 3.757 34,022,076 -0.12(-3.17%)
Jun 30, 2006 3.763 3.892 3.724 3.880 115,461,976 +0.30(+8.28%)
Jun 29, 2006 3.567 3.606 3.455 3.584 71,790,352 +0.02(+0.63%)
Jun 28, 2006 3.673 3.673 3.550 3.561 45,253,176 -0.10(-2.75%)
Jun 27, 2006 3.696 3.729 3.651 3.662 32,077,632 -0.01(-0.15%)
Jun 26, 2006 3.656 3.690 3.640 3.668 26,720,406 +0.02(+0.46%)
Jun 23, 2006 3.600 3.724 3.595 3.651 41,880,044 +0.05(+1.40%)
Jun 22, 2006 3.623 3.684 3.589 3.600 47,177,264 +0.00(+0.00%)
Jun 21, 2006 3.600 3.634 3.573 3.600 74,139,656 +0.02(+0.47%)
Jun 20, 2006 3.785 3.785 3.584 3.584 99,633,888 -0.19(-5.04%)
Jun 19, 2006 3.763 3.836 3.740 3.774 26,252,690 +0.03(+0.75%)
Jun 16, 2006 3.791 3.796 3.729 3.746 23,701,410 -0.05(-1.33%)
Jun 15, 2006 3.746 3.802 3.707 3.796 29,083,636 +0.10(+2.57%)
Jun 14, 2006 3.746 3.757 3.640 3.701 45,686,248 -0.04(-1.05%)
Jun 13, 2006 3.808 3.819 3.724 3.740 29,084,708 -0.05(-1.33%)
Jun 12, 2006 3.836 3.908 3.768 3.791 36,832,664 +0.01(+0.15%)
Jun 09, 2006 3.763 3.819 3.740 3.785 34,319,780 +0.06(+1.50%)
Jun 08, 2006 3.813 3.819 3.690 3.729 63,150,184 -0.07(-1.91%)
Jun 07, 2006 3.864 3.875 3.796 3.802 32,354,620 -0.06(-1.59%)
Jun 06, 2006 3.897 3.931 3.836 3.864 37,281,808 -0.03(-0.72%)
Jun 05, 2006 3.942 3.964 3.886 3.892 32,863,412 -0.08(-2.11%)
Jun 02, 2006 4.054 4.054 3.942 3.976 34,295,316 -0.07(-1.80%)
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.