Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.749 4.749 4.628 4.656 51,000,808 -0.04(-0.86%)
Sep 28, 2006 4.651 4.743 4.628 4.697 58,447,172 +0.09(+2.00%)
Sep 27, 2006 4.892 4.904 4.587 4.605 108,517,792 -0.24(-4.88%)
Sep 26, 2006 4.726 4.841 4.697 4.841 57,340,812 +0.15(+3.19%)
Sep 25, 2006 4.605 4.726 4.587 4.691 56,986,740 +0.09(+1.88%)
Sep 22, 2006 4.495 4.610 4.490 4.605 55,642,364 +0.14(+3.09%)
Sep 21, 2006 4.501 4.576 4.449 4.467 47,046,208 +0.01(+0.13%)
Sep 20, 2006 4.438 4.507 4.403 4.461 53,624,756 +0.05(+1.17%)
Sep 19, 2006 4.547 4.559 4.390 4.409 79,216,368 -0.09(-2.05%)
Sep 18, 2006 4.392 4.605 4.380 4.501 126,620,824 -0.12(-2.49%)
Sep 15, 2006 5.123 4.887 4.461 4.616 331,205,728 -0.62(-11.77%)
Sep 14, 2006 5.163 5.295 5.036 5.232 113,757,520 -0.06(-1.09%)
Sep 13, 2006 5.301 5.457 5.255 5.290 123,325,216 +0.07(+1.43%)
Sep 12, 2006 5.008 5.244 5.008 5.215 78,743,288 +0.20(+4.02%)
Sep 11, 2006 5.054 5.088 4.973 5.013 51,534,528 -0.03(-0.68%)
Sep 08, 2006 4.979 5.071 4.904 5.048 44,382,476 +0.11(+2.21%)
Sep 07, 2006 4.927 4.973 4.835 4.939 43,811,576 +0.02(+0.35%)
Sep 06, 2006 5.025 4.990 4.887 4.921 115,531,896 +0.09(+1.91%)
Sep 05, 2006 4.766 4.841 4.720 4.829 46,153,896 +0.07(+1.45%)
Sep 01, 2006 4.846 4.852 4.685 4.760 53,447,024 -0.06(-1.19%)
Aug 31, 2006 4.749 4.875 4.749 4.818 49,465,496 +0.06(+1.21%)
Aug 30, 2006 4.760 4.789 4.708 4.760 65,373,192 +0.01(+0.12%)
Aug 29, 2006 4.639 4.772 4.593 4.754 59,377,532 +0.12(+2.61%)
Aug 28, 2006 4.662 4.662 4.587 4.633 37,884,544 +0.03(+0.63%)
Aug 25, 2006 4.587 4.662 4.524 4.605 67,871,704 +0.14(+3.09%)
Aug 24, 2006 4.645 4.674 4.438 4.467 81,080,744 +0.00(+0.00%)
Aug 23, 2006 4.380 4.524 4.363 4.467 88,070,872 +0.20(+4.58%)
Aug 22, 2006 4.288 4.305 4.208 4.271 82,974,824 -0.03(-0.67%)
Aug 21, 2006 4.478 4.478 4.300 4.300 121,673,496 -0.31(-6.62%)
Aug 18, 2006 4.708 4.708 4.501 4.605 82,577,656 -0.10(-2.08%)
Aug 17, 2006 4.754 4.846 4.610 4.703 77,420,456 -0.05(-1.09%)
Aug 16, 2006 4.576 4.772 4.564 4.754 103,282,232 +0.20(+4.29%)
Aug 15, 2006 4.570 4.582 4.444 4.559 51,858,548 +0.05(+1.15%)
Aug 14, 2006 4.346 4.507 4.346 4.507 73,266,408 +0.26(+6.24%)
Aug 11, 2006 4.271 4.415 4.225 4.242 67,692,928 -0.01(-0.27%)
Aug 10, 2006 4.219 4.277 4.104 4.254 46,642,096 +0.03(+0.82%)
Aug 09, 2006 4.311 4.317 4.213 4.219 56,800,492 -0.02(-0.54%)
Aug 08, 2006 4.150 4.288 4.144 4.242 82,013,184 +0.12(+2.79%)
Aug 07, 2006 4.098 4.138 4.035 4.127 47,041,864 +0.02(+0.56%)
Aug 04, 2006 3.972 4.104 3.954 4.104 59,406,720 +0.16(+3.94%)
Aug 03, 2006 3.897 4.018 3.874 3.949 50,089,556 -0.06(-1.44%)
Aug 02, 2006 3.908 4.006 3.851 4.006 74,052,040 +0.22(+5.78%)
Aug 01, 2006 3.845 3.845 3.724 3.787 39,388,060 -0.05(-1.35%)
Jul 31, 2006 3.937 3.949 3.787 3.839 43,967,592 -0.13(-3.19%)
Jul 28, 2006 3.966 3.972 3.879 3.966 29,304,200 +0.03(+0.88%)
Jul 27, 2006 3.925 3.977 3.897 3.931 54,816,592 +0.05(+1.19%)
Jul 26, 2006 3.885 3.972 3.833 3.885 66,865,416 +0.09(+2.43%)
Jul 25, 2006 3.661 3.856 3.661 3.793 67,594,240 +0.13(+3.62%)
Jul 24, 2006 3.620 3.689 3.643 3.661 31,406,242 +0.05(+1.27%)
Jul 21, 2006 3.563 3.672 3.488 3.615 64,169,540 +0.05(+1.45%)
Jul 20, 2006 3.638 3.643 3.551 3.563 66,363,316 -0.08(-2.21%)
Jul 19, 2006 3.713 3.741 3.603 3.643 79,243,648 -0.06(-1.71%)
Jul 18, 2006 3.689 3.741 3.684 3.707 32,312,280 +0.02(+0.47%)
Jul 17, 2006 3.672 3.747 3.666 3.689 59,616,592 +0.02(+0.47%)
Jul 14, 2006 3.770 3.782 3.615 3.672 47,304,556 -0.10(-2.74%)
Jul 13, 2006 3.931 3.960 3.770 3.776 62,792,852 -0.18(-4.65%)
Jul 12, 2006 3.966 3.989 3.943 3.960 35,336,168 +0.05(+1.18%)
Jul 11, 2006 3.960 3.983 3.885 3.914 36,383,628 -0.06(-1.45%)
Jul 10, 2006 3.943 4.018 3.914 3.972 47,156,012 +0.10(+2.53%)
Jul 07, 2006 3.816 3.920 3.787 3.874 37,839,372 +0.08(+2.12%)
Jul 06, 2006 3.810 3.833 3.787 3.793 26,450,050 -0.01(-0.30%)
Jul 05, 2006 3.851 3.868 3.799 3.805 28,968,018 -0.06(-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.