Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.500 5.620 5.300 5.430 497,863 -0.10(-1.81%)
Oct 30, 2006 5.730 5.800 5.470 5.530 418,093 -0.20(-3.49%)
Oct 27, 2006 5.780 6.140 5.630 5.730 791,302 +0.15(+2.60%)
Oct 26, 2006 5.720 5.890 5.390 5.585 379,484 -0.11(-1.85%)
Oct 25, 2006 5.560 5.800 5.560 5.690 259,734 +0.08(+1.43%)
Oct 24, 2006 5.730 5.800 5.540 5.610 677,109 -0.18(-3.11%)
Oct 23, 2006 5.940 6.000 5.700 5.790 220,879 -0.05(-0.86%)
Oct 20, 2006 6.080 6.080 5.710 5.840 317,725 -0.15(-2.44%)
Oct 19, 2006 6.000 6.200 5.894 5.986 637,673 -0.00(-0.07%)
Oct 18, 2006 5.850 6.010 5.780 5.990 550,266 +0.20(+3.45%)
Oct 17, 2006 5.900 5.900 5.420 5.790 469,613 -0.11(-1.86%)
Oct 16, 2006 5.890 5.990 5.760 5.900 546,787 +0.10(+1.72%)
Oct 13, 2006 5.770 5.990 5.740 5.800 745,869 +0.03(+0.52%)
Oct 12, 2006 5.550 5.770 5.457 5.770 653,710 +0.28(+5.10%)
Oct 11, 2006 5.330 5.620 5.254 5.490 569,489 +0.23(+4.27%)
Oct 10, 2006 5.240 5.330 5.220 5.265 281,666 -0.00(-0.09%)
Oct 09, 2006 5.370 5.430 5.190 5.270 508,734 -0.06(-1.13%)
Oct 06, 2006 5.500 5.620 5.280 5.330 909,488 +0.01(+0.19%)
Oct 05, 2006 5.290 5.400 5.260 5.320 233,836 -0.02(-0.37%)
Oct 04, 2006 5.500 5.500 5.250 5.340 388,302 -0.15(-2.73%)
Oct 03, 2006 5.350 5.500 5.250 5.490 1,169,807 +0.34(+6.60%)
Oct 02, 2006 5.300 5.350 5.110 5.150 288,860 -0.09(-1.72%)
Sep 29, 2006 5.230 5.250 5.110 5.240 588,695 +0.11(+2.14%)
Sep 28, 2006 5.010 5.240 5.010 5.130 681,648 +0.03(+0.59%)
Sep 27, 2006 5.050 5.300 5.000 5.100 1,225,843 +0.12(+2.41%)
Sep 26, 2006 4.970 5.000 4.720 4.980 1,106,736 -0.10(-1.97%)
Sep 25, 2006 4.945 5.190 4.300 5.080 6,624,144 +1.59(+45.56%)
Sep 22, 2006 3.570 3.590 3.460 3.490 110,000 -0.11(-3.06%)
Sep 21, 2006 3.600 3.630 3.500 3.600 225,762 +0.02(+0.56%)
Sep 20, 2006 3.540 3.590 3.400 3.580 496,432 +0.02(+0.56%)
Sep 19, 2006 3.610 3.610 3.490 3.560 139,884 -0.01(-0.28%)
Sep 18, 2006 3.520 3.600 3.520 3.570 86,157 +0.03(+0.85%)
Sep 15, 2006 3.530 3.600 3.480 3.540 93,945 -0.01(-0.28%)
Sep 14, 2006 3.640 3.640 3.490 3.550 210,854 -0.03(-0.84%)
Sep 13, 2006 3.580 3.600 3.470 3.580 146,255 +0.04(+1.12%)
Sep 12, 2006 3.580 3.620 3.540 3.540 204,989 -0.05(-1.38%)
Sep 11, 2006 3.650 3.650 3.580 3.590 131,878 -0.01(-0.28%)
Sep 08, 2006 3.620 3.680 3.560 3.600 486,890 +0.01(+0.28%)
Sep 07, 2006 3.680 3.680 3.570 3.590 157,500 -0.07(-1.91%)
Sep 06, 2006 3.850 3.860 3.630 3.660 203,151 -0.19(-4.94%)
Sep 05, 2006 3.770 3.890 3.760 3.850 87,942 -0.05(-1.28%)
Sep 01, 2006 3.820 3.900 3.790 3.900 97,849 +0.09(+2.36%)
Aug 31, 2006 3.810 3.860 3.750 3.810 156,188 -0.01(-0.26%)
Aug 30, 2006 3.910 4.000 3.750 3.820 157,163 -0.03(-0.78%)
Aug 29, 2006 3.950 3.980 3.770 3.850 196,640 -0.15(-3.75%)
Aug 28, 2006 4.000 4.000 3.950 4.000 90,177 +0.00(+0.00%)
Aug 25, 2006 3.830 4.040 3.820 4.000 249,640 +0.02(+0.50%)
Aug 24, 2006 3.670 3.980 3.602 3.980 265,128 +0.33(+9.04%)
Aug 23, 2006 3.610 3.680 3.590 3.650 235,164 +0.03(+0.83%)
Aug 22, 2006 3.630 3.630 3.580 3.620 196,927 +0.02(+0.56%)
Aug 21, 2006 3.550 3.630 3.520 3.600 160,956 +0.05(+1.41%)
Aug 18, 2006 3.580 3.600 3.400 3.550 164,854 -0.05(-1.39%)
Aug 17, 2006 3.600 3.650 3.560 3.600 95,950 +0.02(+0.56%)
Aug 16, 2006 3.660 3.690 3.540 3.580 86,827 -0.08(-2.19%)
Aug 15, 2006 3.600 3.730 3.550 3.660 135,006 +0.06(+1.67%)
Aug 14, 2006 3.500 3.750 3.500 3.600 70,372 +0.09(+2.56%)
Aug 11, 2006 3.520 3.650 3.500 3.510 109,650 -0.07(-1.96%)
Aug 10, 2006 3.640 3.710 3.550 3.580 224,748 -0.09(-2.45%)
Aug 09, 2006 3.750 3.760 3.600 3.670 248,032 +0.01(+0.27%)
Aug 08, 2006 3.660 3.700 3.600 3.660 389,734 -0.04(-1.08%)
Aug 07, 2006 3.600 3.760 3.600 3.700 205,859 +0.14(+3.93%)
Aug 04, 2006 3.550 3.690 3.550 3.560 123,815 -0.02(-0.56%)
Aug 03, 2006 3.630 3.690 3.530 3.580 40,944 -0.10(-2.72%)
Aug 02, 2006 3.520 3.760 3.490 3.680 145,297 +0.20(+5.75%)
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.