Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.427 5.545 5.229 5.358 504,596 -0.10(-1.81%)
Oct 30, 2006 5.654 5.723 5.397 5.456 423,748 -0.20(-3.49%)
Oct 27, 2006 5.703 6.058 5.555 5.654 802,004 +0.14(+2.60%)
Oct 26, 2006 5.644 5.811 5.318 5.510 384,616 -0.10(-1.85%)
Oct 25, 2006 5.486 5.723 5.486 5.614 263,247 +0.08(+1.43%)
Oct 24, 2006 5.654 5.723 5.466 5.535 686,267 -0.18(-3.11%)
Oct 23, 2006 5.861 5.920 5.624 5.713 223,866 -0.05(-0.86%)
Oct 20, 2006 5.999 5.999 5.634 5.762 322,022 -0.14(-2.44%)
Oct 19, 2006 5.920 6.117 5.815 5.906 646,297 -0.00(-0.07%)
Oct 18, 2006 5.772 5.930 5.703 5.910 557,708 +0.20(+3.45%)
Oct 17, 2006 5.821 5.821 5.348 5.713 475,964 -0.11(-1.86%)
Oct 16, 2006 5.811 5.910 5.683 5.821 554,182 +0.10(+1.72%)
Oct 13, 2006 5.693 5.910 5.663 5.723 755,957 +0.03(+0.52%)
Oct 12, 2006 5.476 5.693 5.384 5.693 662,551 +0.28(+5.10%)
Oct 11, 2006 5.259 5.545 5.184 5.417 577,191 +0.22(+4.27%)
Oct 10, 2006 5.170 5.259 5.150 5.195 285,475 -0.00(-0.09%)
Oct 09, 2006 5.298 5.358 5.121 5.200 515,614 -0.06(-1.13%)
Oct 06, 2006 5.427 5.545 5.210 5.259 921,789 +0.01(+0.19%)
Oct 05, 2006 5.219 5.328 5.190 5.249 236,998 -0.02(-0.37%)
Oct 04, 2006 5.427 5.427 5.180 5.269 393,554 -0.15(-2.73%)
Oct 03, 2006 5.279 5.427 5.180 5.417 1,185,629 +0.34(+6.60%)
Oct 02, 2006 5.229 5.279 5.042 5.081 292,767 -0.09(-1.72%)
Sep 29, 2006 5.160 5.180 5.042 5.170 596,657 +0.11(+2.14%)
Sep 28, 2006 4.943 5.170 4.943 5.062 690,867 +0.03(+0.59%)
Sep 27, 2006 4.983 5.229 4.933 5.032 1,242,423 +0.12(+2.41%)
Sep 26, 2006 4.904 4.933 4.657 4.914 1,121,705 -0.10(-1.97%)
Sep 25, 2006 4.879 5.121 4.243 5.012 6,713,740 +1.57(+45.56%)
Sep 22, 2006 3.522 3.542 3.414 3.443 111,487 -0.11(-3.06%)
Sep 21, 2006 3.552 3.582 3.453 3.552 228,815 +0.02(+0.56%)
Sep 20, 2006 3.493 3.542 3.355 3.532 503,146 +0.02(+0.56%)
Sep 19, 2006 3.562 3.562 3.443 3.512 141,776 -0.01(-0.28%)
Sep 18, 2006 3.473 3.552 3.473 3.522 87,322 +0.03(+0.85%)
Sep 15, 2006 3.483 3.552 3.434 3.493 95,215 -0.01(-0.28%)
Sep 14, 2006 3.591 3.591 3.443 3.503 213,705 -0.03(-0.84%)
Sep 13, 2006 3.532 3.552 3.424 3.532 148,233 +0.04(+1.12%)
Sep 12, 2006 3.532 3.572 3.493 3.493 207,761 -0.05(-1.38%)
Sep 11, 2006 3.601 3.601 3.532 3.542 133,661 -0.01(-0.28%)
Sep 08, 2006 3.572 3.631 3.512 3.552 493,475 +0.01(+0.28%)
Sep 07, 2006 3.631 3.631 3.522 3.542 159,630 -0.07(-1.91%)
Sep 06, 2006 3.799 3.808 3.582 3.611 205,898 -0.19(-4.93%)
Sep 05, 2006 3.720 3.838 3.710 3.799 89,131 -0.05(-1.28%)
Sep 01, 2006 3.769 3.848 3.739 3.848 99,172 +0.09(+2.36%)
Aug 31, 2006 3.759 3.808 3.700 3.759 158,300 -0.01(-0.26%)
Aug 30, 2006 3.858 3.947 3.700 3.769 159,288 -0.03(-0.78%)
Aug 29, 2006 3.897 3.927 3.720 3.799 199,299 -0.15(-3.75%)
Aug 28, 2006 3.947 3.947 3.897 3.947 91,396 +0.00(+0.00%)
Aug 25, 2006 3.779 3.986 3.769 3.947 253,016 +0.02(+0.50%)
Aug 24, 2006 3.621 3.927 3.554 3.927 268,714 +0.33(+9.04%)
Aug 23, 2006 3.562 3.631 3.542 3.601 238,344 +0.03(+0.83%)
Aug 22, 2006 3.582 3.582 3.532 3.572 199,590 +0.02(+0.56%)
Aug 21, 2006 3.503 3.582 3.473 3.552 163,133 +0.05(+1.41%)
Aug 18, 2006 3.532 3.552 3.355 3.503 167,083 -0.05(-1.39%)
Aug 17, 2006 3.552 3.601 3.512 3.552 97,247 +0.02(+0.56%)
Aug 16, 2006 3.611 3.641 3.493 3.532 88,001 -0.08(-2.19%)
Aug 15, 2006 3.552 3.680 3.503 3.611 136,832 +0.06(+1.67%)
Aug 14, 2006 3.453 3.700 3.453 3.552 71,323 +0.09(+2.56%)
Aug 11, 2006 3.473 3.601 3.453 3.463 111,133 -0.07(-1.96%)
Aug 10, 2006 3.591 3.660 3.503 3.532 227,787 -0.09(-2.45%)
Aug 09, 2006 3.700 3.710 3.552 3.621 251,386 +0.01(+0.27%)
Aug 08, 2006 3.611 3.651 3.552 3.611 395,005 -0.04(-1.08%)
Aug 07, 2006 3.552 3.710 3.552 3.651 208,643 +0.14(+3.93%)
Aug 04, 2006 3.503 3.641 3.503 3.512 125,489 -0.02(-0.56%)
Aug 03, 2006 3.582 3.641 3.483 3.532 41,497 -0.10(-2.72%)
Aug 02, 2006 3.473 3.710 3.443 3.631 147,262 +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.