Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.60 12.08 11.40 11.54 8,870,968 +0.63(+5.77%)
Oct 30, 2006 10.15 10.93 10.12 10.91 3,941,856 +0.79(+7.81%)
Oct 27, 2006 10.32 10.32 10.03 10.12 2,560,155 -0.20(-1.94%)
Oct 26, 2006 10.22 10.32 9.880 10.32 2,079,423 +0.14(+1.38%)
Oct 25, 2006 10.10 10.22 9.820 10.18 2,732,158 +0.19(+1.90%)
Oct 24, 2006 9.960 10.08 9.780 9.990 2,963,075 +0.17(+1.73%)
Oct 23, 2006 9.430 9.820 9.310 9.820 1,626,178 +0.47(+5.03%)
Oct 20, 2006 9.560 9.730 9.330 9.350 1,890,824 -0.14(-1.48%)
Oct 19, 2006 9.490 9.550 9.240 9.490 1,972,618 -0.01(-0.11%)
Oct 18, 2006 9.860 9.930 9.380 9.500 2,987,313 -0.33(-3.36%)
Oct 17, 2006 9.920 9.960 9.720 9.830 1,509,051 -0.17(-1.70%)
Oct 16, 2006 10.12 10.24 9.920 10.00 1,681,640 +0.00(+0.00%)
Oct 13, 2006 9.800 10.00 9.720 10.00 1,911,314 +0.25(+2.56%)
Oct 12, 2006 9.600 9.900 9.350 9.750 3,883,938 -0.21(-2.11%)
Oct 11, 2006 9.700 10.36 9.500 9.960 6,067,377 +0.35(+3.64%)
Oct 10, 2006 9.210 9.700 9.190 9.610 3,136,350 +0.42(+4.57%)
Oct 09, 2006 9.005 9.210 8.840 9.190 2,202,332 +0.18(+2.00%)
Oct 06, 2006 8.660 9.260 8.450 9.010 4,590,797 +0.33(+3.80%)
Oct 05, 2006 7.960 8.710 7.940 8.680 2,852,518 +0.72(+9.05%)
Oct 04, 2006 7.710 7.980 7.700 7.960 2,187,406 +0.26(+3.38%)
Oct 03, 2006 7.760 7.860 7.640 7.700 2,218,664 -0.17(-2.16%)
Oct 02, 2006 8.220 8.230 7.840 7.870 1,326,117 -0.30(-3.67%)
Sep 29, 2006 8.240 8.340 8.140 8.170 1,517,352 -0.02(-0.24%)
Sep 28, 2006 8.350 8.430 8.170 8.190 1,426,193 -0.15(-1.80%)
Sep 27, 2006 8.190 8.390 8.190 8.340 861,888 +0.09(+1.09%)
Sep 26, 2006 8.200 8.410 8.110 8.250 1,503,111 +0.08(+0.98%)
Sep 25, 2006 8.120 8.280 8.040 8.170 1,493,505 +0.05(+0.62%)
Sep 22, 2006 8.310 8.380 8.020 8.120 1,187,622 -0.18(-2.17%)
Sep 21, 2006 8.270 8.570 8.210 8.300 2,209,948 +0.02(+0.24%)
Sep 20, 2006 8.130 8.360 8.080 8.280 1,906,408 +0.24(+2.99%)
Sep 19, 2006 8.130 8.130 7.890 8.040 1,541,500 -0.09(-1.11%)
Sep 18, 2006 8.000 8.280 7.900 8.130 1,599,842 +0.16(+2.01%)
Sep 15, 2006 8.120 8.140 7.920 7.970 1,942,670 -0.05(-0.62%)
Sep 14, 2006 8.090 8.270 7.950 8.020 1,841,735 -0.05(-0.62%)
Sep 13, 2006 7.930 8.080 7.770 8.070 1,975,034 +0.19(+2.41%)
Sep 12, 2006 7.720 7.910 7.530 7.880 2,028,620 +0.20(+2.60%)
Sep 11, 2006 7.700 7.840 7.510 7.680 1,271,093 -0.03(-0.39%)
Sep 08, 2006 7.630 7.790 7.530 7.710 1,779,708 +0.19(+2.53%)
Sep 07, 2006 7.720 7.770 7.510 7.520 1,820,300 -0.23(-2.97%)
Sep 06, 2006 8.030 8.040 7.740 7.750 1,881,702 -0.25(-3.12%)
Sep 05, 2006 7.900 8.120 7.840 8.000 2,188,815 +0.08(+1.01%)
Sep 01, 2006 7.910 8.020 7.820 7.920 1,225,353 +0.07(+0.89%)
Aug 31, 2006 8.040 8.140 7.840 7.850 1,998,618 -0.19(-2.36%)
Aug 30, 2006 7.600 8.170 7.600 8.040 4,794,908 +0.49(+6.49%)
Aug 29, 2006 7.580 7.620 7.440 7.550 1,878,003 +0.02(+0.27%)
Aug 28, 2006 7.560 7.700 7.490 7.530 1,947,727 +0.02(+0.27%)
Aug 25, 2006 7.450 7.660 7.450 7.510 1,813,078 -0.03(-0.40%)
Aug 24, 2006 7.520 7.640 7.420 7.540 1,545,733 +0.08(+1.07%)
Aug 23, 2006 7.710 7.780 7.420 7.460 1,767,759 -0.19(-2.48%)
Aug 22, 2006 7.440 7.790 7.440 7.650 2,067,729 +0.18(+2.41%)
Aug 21, 2006 7.930 7.950 7.390 7.470 2,630,095 -0.45(-5.68%)
Aug 18, 2006 7.930 7.980 7.650 7.920 2,076,979 +0.04(+0.51%)
Aug 17, 2006 7.940 7.970 7.730 7.880 1,407,403 -0.05(-0.63%)
Aug 16, 2006 8.060 8.080 7.900 7.930 2,059,407 -0.06(-0.75%)
Aug 15, 2006 7.930 8.070 7.890 7.990 1,852,335 +0.20(+2.57%)
Aug 14, 2006 7.670 7.890 7.650 7.790 2,025,672 +0.22(+2.91%)
Aug 11, 2006 7.730 7.890 7.420 7.570 1,996,159 -0.21(-2.70%)
Aug 10, 2006 7.250 8.090 7.210 7.780 3,990,415 +0.84(+12.10%)
Aug 09, 2006 8.690 9.040 6.940 6.940 9,288,933 -1.62(-18.93%)
Aug 08, 2006 8.880 8.990 8.260 8.560 2,271,333 -0.30(-3.39%)
Aug 07, 2006 9.120 9.120 8.830 8.860 1,179,055 -0.25(-2.74%)
Aug 04, 2006 9.260 9.560 8.970 9.110 1,360,968 -0.20(-2.15%)
Aug 03, 2006 9.150 9.350 8.960 9.310 1,293,367 +0.06(+0.65%)
Aug 02, 2006 9.030 9.290 8.950 9.250 1,491,912 +0.20(+2.21%)
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.