Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.912 8.946 8.835 8.877 7,439,942 -0.03(-0.30%)
Sep 28, 2006 8.889 8.958 8.839 8.904 8,288,411 +0.00(+0.04%)
Sep 27, 2006 8.835 8.912 8.751 8.900 7,664,115 +0.04(+0.48%)
Sep 26, 2006 8.839 8.919 8.781 8.858 7,869,781 +0.03(+0.35%)
Sep 25, 2006 8.793 8.873 8.685 8.827 8,643,961 +0.07(+0.74%)
Sep 22, 2006 8.574 8.804 8.563 8.762 9,811,486 +0.16(+1.83%)
Sep 21, 2006 8.670 8.708 8.490 8.605 11,941,913 -0.10(-1.19%)
Sep 20, 2006 8.517 8.716 8.517 8.708 13,128,467 +0.08(+0.89%)
Sep 19, 2006 8.708 8.758 8.593 8.632 9,258,612 -0.03(-0.40%)
Sep 18, 2006 8.632 8.693 8.543 8.666 8,945,552 +0.03(+0.40%)
Sep 15, 2006 8.900 8.904 8.474 8.632 15,478,375 -0.24(-2.68%)
Sep 14, 2006 8.804 8.885 8.751 8.870 9,567,241 +0.08(+0.96%)
Sep 13, 2006 8.689 8.816 8.555 8.785 10,726,686 +0.06(+0.66%)
Sep 12, 2006 9.150 9.150 8.674 8.728 21,538,610 -0.51(-5.52%)
Sep 11, 2006 9.207 9.265 9.127 9.238 8,827,731 +0.03(+0.38%)
Sep 08, 2006 9.061 9.230 8.973 9.203 8,337,417 +0.20(+2.26%)
Sep 07, 2006 9.058 9.111 8.954 9.000 6,520,571 -0.05(-0.59%)
Sep 06, 2006 9.008 9.111 8.989 9.054 7,284,846 +0.00(+0.00%)
Sep 05, 2006 9.107 9.207 9.054 9.054 10,885,432 -0.06(-0.67%)
Sep 01, 2006 9.161 9.188 9.081 9.115 4,481,899 -0.02(-0.21%)
Aug 31, 2006 9.058 9.176 9.004 9.134 5,866,559 +0.08(+0.85%)
Aug 30, 2006 9.081 9.127 8.989 9.058 6,076,396 -0.02(-0.21%)
Aug 29, 2006 9.008 9.123 8.958 9.077 10,063,811 +0.05(+0.55%)
Aug 28, 2006 8.900 9.073 8.900 9.027 6,466,614 +0.10(+1.07%)
Aug 25, 2006 8.862 8.965 8.850 8.931 5,065,531 +0.01(+0.13%)
Aug 24, 2006 8.801 8.977 8.801 8.919 9,205,436 +0.13(+1.44%)
Aug 23, 2006 8.793 8.847 8.758 8.793 4,510,833 -0.03(-0.39%)
Aug 22, 2006 9.015 9.015 8.751 8.827 9,304,490 -0.14(-1.54%)
Aug 21, 2006 8.946 8.996 8.896 8.965 6,162,416 +0.03(+0.39%)
Aug 18, 2006 9.173 9.173 8.831 8.931 12,454,644 -0.28(-3.04%)
Aug 17, 2006 8.931 9.226 8.912 9.211 12,867,018 +0.31(+3.45%)
Aug 16, 2006 8.900 8.942 8.793 8.904 5,490,418 +0.00(+0.00%)
Aug 15, 2006 8.977 9.015 8.785 8.904 8,211,254 -0.05(-0.51%)
Aug 14, 2006 8.766 9.012 8.754 8.950 6,770,551 +0.25(+2.87%)
Aug 11, 2006 8.793 8.812 8.670 8.701 6,052,936 -0.15(-1.65%)
Aug 10, 2006 8.601 8.847 8.597 8.847 7,299,964 +0.22(+2.58%)
Aug 09, 2006 8.754 8.797 8.590 8.624 9,880,563 -0.13(-1.45%)
Aug 08, 2006 8.781 8.854 8.689 8.751 13,012,470 +0.00(+0.00%)
Aug 07, 2006 8.777 8.785 8.670 8.751 6,209,857 -0.03(-0.39%)
Aug 04, 2006 8.754 8.862 8.751 8.785 6,125,140 +0.08(+0.88%)
Aug 03, 2006 8.682 8.758 8.643 8.708 7,978,740 +0.02(+0.18%)
Aug 02, 2006 8.682 8.720 8.604 8.693 8,441,944 +0.01(+0.09%)
Aug 01, 2006 8.777 8.793 8.639 8.685 6,793,489 -0.11(-1.26%)
Jul 31, 2006 8.824 8.839 8.739 8.797 8,178,410 -0.02(-0.22%)
Jul 28, 2006 8.870 8.877 8.785 8.816 11,180,246 +0.01(+0.09%)
Jul 27, 2006 8.866 8.900 8.747 8.808 10,691,496 -0.05(-0.52%)
Jul 26, 2006 8.866 8.885 8.793 8.854 11,025,149 -0.01(-0.09%)
Jul 25, 2006 8.866 8.908 8.820 8.862 11,213,872 +0.00(+0.04%)
Jul 24, 2006 8.870 8.912 8.816 8.858 16,741,043 -0.01(-0.13%)
Jul 21, 2006 8.824 8.881 8.720 8.870 15,902,219 +0.18(+2.03%)
Jul 20, 2006 8.632 8.728 8.586 8.693 14,805,855 +0.16(+1.84%)
Jul 19, 2006 8.440 8.582 8.428 8.536 16,705,593 +0.10(+1.18%)
Jul 18, 2006 8.440 8.463 8.286 8.436 11,892,386 -0.01(-0.09%)
Jul 17, 2006 8.409 8.451 8.332 8.444 10,868,488 +0.02(+0.18%)
Jul 14, 2006 8.344 8.463 8.317 8.428 13,472,286 +0.06(+0.73%)
Jul 13, 2006 8.344 8.413 8.237 8.367 8,826,427 +0.00(+0.05%)
Jul 12, 2006 8.421 8.451 8.332 8.363 9,601,649 -0.08(-1.00%)
Jul 11, 2006 8.409 8.478 8.371 8.448 11,373,660 +0.03(+0.41%)
Jul 10, 2006 8.359 8.471 8.355 8.413 8,657,515 +0.05(+0.64%)
Jul 07, 2006 8.382 8.421 8.344 8.359 7,925,303 -0.03(-0.32%)
Jul 06, 2006 8.352 8.459 8.340 8.386 6,312,299 +0.03(+0.32%)
Jul 05, 2006 8.390 8.394 8.260 8.359 8,503,462 -0.03(-0.32%)
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.