Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.428 5.476 5.385 5.411 3,259,931 -0.07(-1.20%)
Oct 30, 2006 5.466 5.517 5.457 5.476 2,148,313 -0.00(-0.09%)
Oct 27, 2006 5.679 5.714 5.444 5.481 5,585,720 -0.29(-4.99%)
Oct 26, 2006 5.705 5.795 5.702 5.769 2,215,265 +0.07(+1.21%)
Oct 25, 2006 5.688 5.715 5.637 5.700 1,511,205 +0.01(+0.22%)
Oct 24, 2006 5.620 5.702 5.602 5.688 1,084,518 +0.03(+0.55%)
Oct 23, 2006 5.563 5.678 5.559 5.657 1,297,596 +0.05(+0.96%)
Oct 20, 2006 5.614 5.635 5.563 5.603 1,293,876 -0.02(-0.42%)
Oct 19, 2006 5.580 5.635 5.556 5.627 2,525,583 +0.05(+0.95%)
Oct 18, 2006 5.597 5.640 5.555 5.574 1,823,117 -0.01(-0.20%)
Oct 17, 2006 5.615 5.644 5.568 5.586 2,103,147 -0.04(-0.65%)
Oct 16, 2006 5.628 5.651 5.575 5.622 1,779,013 -0.01(-0.10%)
Oct 13, 2006 5.664 5.669 5.585 5.628 1,635,545 -0.04(-0.76%)
Oct 12, 2006 5.582 5.672 5.576 5.671 1,636,076 +0.09(+1.58%)
Oct 11, 2006 5.581 5.597 5.552 5.583 2,833,775 -0.04(-0.77%)
Oct 10, 2006 5.622 5.653 5.613 5.626 1,736,504 -0.00(-0.08%)
Oct 09, 2006 5.558 5.665 5.552 5.631 933,610 +0.04(+0.67%)
Oct 06, 2006 5.588 5.646 5.535 5.593 1,518,644 -0.02(-0.34%)
Oct 05, 2006 5.538 5.646 5.506 5.612 2,366,704 +0.06(+1.10%)
Oct 04, 2006 5.439 5.590 5.439 5.551 2,888,506 +0.09(+1.71%)
Oct 03, 2006 5.452 5.472 5.392 5.458 2,412,933 -0.02(-0.45%)
Oct 02, 2006 5.471 5.534 5.396 5.482 4,042,633 +0.10(+1.91%)
Sep 29, 2006 5.406 5.433 5.365 5.380 2,604,225 -0.03(-0.50%)
Sep 28, 2006 5.349 5.413 5.345 5.407 2,301,878 +0.05(+0.93%)
Sep 27, 2006 5.335 5.410 5.327 5.357 3,478,322 +0.01(+0.23%)
Sep 26, 2006 5.255 5.375 5.227 5.345 3,316,256 +0.09(+1.72%)
Sep 25, 2006 5.175 5.290 5.102 5.254 5,115,993 +0.20(+3.87%)
Sep 22, 2006 4.788 5.080 4.748 5.059 12,924,418 -0.07(-1.34%)
Sep 21, 2006 5.231 5.261 5.119 5.127 4,260,493 -0.20(-3.74%)
Sep 20, 2006 5.202 5.329 5.196 5.327 3,233,894 +0.15(+2.89%)
Sep 19, 2006 5.169 5.260 5.164 5.177 2,289,125 -0.04(-0.85%)
Sep 18, 2006 5.264 5.305 5.191 5.221 1,587,190 -0.08(-1.44%)
Sep 15, 2006 5.334 5.342 5.269 5.298 2,045,759 -0.05(-1.00%)
Sep 14, 2006 5.354 5.382 5.264 5.351 1,123,308 -0.03(-0.54%)
Sep 13, 2006 5.331 5.418 5.320 5.380 1,807,176 +0.05(+0.85%)
Sep 12, 2006 5.180 5.378 5.164 5.335 1,613,227 +0.16(+3.00%)
Sep 11, 2006 5.105 5.223 5.081 5.180 2,818,897 +0.03(+0.60%)
Sep 08, 2006 5.185 5.212 5.117 5.149 3,204,137 -0.03(-0.49%)
Sep 07, 2006 5.274 5.274 5.170 5.174 1,683,367 -0.10(-1.91%)
Sep 06, 2006 5.333 5.333 5.263 5.275 1,077,610 -0.07(-1.32%)
Sep 05, 2006 5.364 5.397 5.308 5.346 1,781,139 -0.01(-0.26%)
Sep 01, 2006 5.335 5.409 5.314 5.360 1,159,972 +0.02(+0.44%)
Aug 31, 2006 5.308 5.348 5.291 5.336 1,131,809 +0.03(+0.48%)
Aug 30, 2006 5.294 5.329 5.260 5.311 1,261,994 +0.03(+0.59%)
Aug 29, 2006 5.252 5.292 5.218 5.280 1,220,548 +0.05(+0.95%)
Aug 28, 2006 5.225 5.316 5.190 5.230 2,130,246 -0.00(-0.09%)
Aug 25, 2006 5.197 5.298 5.189 5.235 1,914,512 +0.04(+0.72%)
Aug 24, 2006 5.260 5.280 5.155 5.197 1,995,811 -0.07(-1.25%)
Aug 23, 2006 5.348 5.414 5.232 5.263 2,016,534 -0.07(-1.39%)
Aug 22, 2006 5.362 5.385 5.294 5.337 3,157,377 -0.02(-0.46%)
Aug 21, 2006 5.448 5.448 5.320 5.362 3,730,721 -0.16(-2.85%)
Aug 18, 2006 5.704 5.705 5.513 5.519 3,270,027 -0.19(-3.41%)
Aug 17, 2006 5.669 5.795 5.669 5.714 983,027 +0.02(+0.33%)
Aug 16, 2006 5.636 5.714 5.598 5.695 1,102,584 +0.07(+1.17%)
Aug 15, 2006 5.652 5.652 5.553 5.629 832,650 +0.13(+2.45%)
Aug 14, 2006 5.490 5.604 5.363 5.494 788,016 -0.03(-0.51%)
Aug 11, 2006 5.545 5.577 5.477 5.523 1,076,016 -0.02(-0.41%)
Aug 10, 2006 5.541 5.580 5.479 5.545 1,323,101 -0.00(-0.03%)
Aug 09, 2006 5.594 5.606 5.538 5.547 2,316,756 +0.00(+0.07%)
Aug 08, 2006 5.607 5.623 5.523 5.543 1,604,194 -0.05(-0.84%)
Aug 07, 2006 5.614 5.623 5.555 5.590 645,609 -0.02(-0.40%)
Aug 04, 2006 5.669 5.731 5.552 5.613 1,857,124 -0.02(-0.37%)
Aug 03, 2006 5.550 5.641 5.526 5.634 2,001,124 +0.08(+1.37%)
Aug 02, 2006 5.520 5.566 5.503 5.557 3,673,334 +0.05(+0.91%)
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.