Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.137 6.291 6.137 6.267 84,059,872 +0.10(+1.56%)
Aug 30, 2006 6.106 6.187 6.106 6.171 72,137,240 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.043 6.130 44,964,076 +0.08(+1.36%)
Aug 28, 2006 5.983 6.086 5.966 6.048 57,417,544 +0.01(+0.14%)
Aug 25, 2006 6.034 6.077 6.022 6.039 37,665,480 -0.03(-0.42%)
Aug 24, 2006 6.046 6.077 6.029 6.065 49,490,116 +0.02(+0.34%)
Aug 23, 2006 6.034 6.082 6.002 6.045 52,545,588 +0.04(+0.69%)
Aug 22, 2006 5.983 6.069 5.969 6.003 56,067,724 +0.02(+0.37%)
Aug 21, 2006 6.046 6.060 5.978 5.981 74,663,632 -0.11(-1.77%)
Aug 18, 2006 6.046 6.117 6.015 6.089 157,869,520 +0.06(+1.05%)
Aug 17, 2006 6.274 6.297 5.957 6.026 336,084,928 +0.12(+2.09%)
Aug 16, 2006 5.863 6.211 5.842 5.902 146,820,704 +0.08(+1.29%)
Aug 15, 2006 5.777 5.853 5.753 5.827 98,418,488 +0.12(+2.10%)
Aug 14, 2006 5.700 5.803 5.695 5.707 59,374,608 +0.04(+0.73%)
Aug 11, 2006 5.623 5.671 5.603 5.666 51,507,848 +0.01(+0.12%)
Aug 10, 2006 5.640 5.691 5.597 5.659 59,455,692 -0.01(-0.15%)
Aug 09, 2006 5.702 5.751 5.652 5.667 58,376,532 +0.03(+0.52%)
Aug 08, 2006 5.659 5.734 5.637 5.638 76,999,856 +0.03(+0.46%)
Aug 07, 2006 5.530 5.671 5.510 5.613 59,963,768 +0.05(+0.92%)
Aug 04, 2006 5.657 5.667 5.525 5.561 71,170,664 -0.03(-0.46%)
Aug 03, 2006 5.563 5.638 5.499 5.587 42,848,348 +0.02(+0.28%)
Aug 02, 2006 5.412 5.613 5.409 5.571 77,017,360 +0.14(+2.62%)
Aug 01, 2006 5.412 5.446 5.366 5.429 56,734,464 -0.04(-0.75%)
Jul 31, 2006 5.462 5.501 5.449 5.470 52,203,176 -0.03(-0.62%)
Jul 28, 2006 5.534 5.556 5.472 5.505 62,017,668 -0.01(-0.25%)
Jul 27, 2006 5.445 5.585 5.426 5.518 91,570,224 +0.08(+1.39%)
Jul 26, 2006 5.241 5.518 5.241 5.443 122,651,680 +0.07(+1.34%)
Jul 25, 2006 5.340 5.412 5.297 5.371 78,013,096 +0.04(+0.84%)
Jul 24, 2006 5.225 5.385 5.225 5.326 75,168,208 +0.09(+1.80%)
Jul 21, 2006 5.319 5.331 5.139 5.232 132,766,584 -0.22(-4.03%)
Jul 20, 2006 5.511 5.616 5.446 5.451 59,858,188 -0.08(-1.40%)
Jul 19, 2006 5.340 5.541 5.306 5.529 103,861,520 +0.22(+4.20%)
Jul 18, 2006 5.280 5.362 5.218 5.306 82,540,304 -0.04(-0.80%)
Jul 17, 2006 5.277 5.395 5.249 5.349 63,394,904 +0.08(+1.43%)
Jul 14, 2006 5.314 5.361 5.265 5.273 91,898,632 -0.08(-1.47%)
Jul 13, 2006 5.429 5.450 5.280 5.352 82,588,136 -0.08(-1.42%)
Jul 12, 2006 5.541 5.575 5.410 5.429 74,128,136 -0.15(-2.67%)
Jul 11, 2006 5.451 5.604 5.427 5.578 80,904,072 +0.10(+1.91%)
Jul 10, 2006 5.631 5.649 5.412 5.474 81,391,152 -0.16(-2.80%)
Jul 07, 2006 5.649 5.710 5.613 5.631 93,156,872 -0.04(-0.76%)
Jul 06, 2006 5.587 5.731 5.580 5.674 73,921,640 +0.06(+1.01%)
Jul 05, 2006 5.606 5.698 5.602 5.618 97,067,504 +0.04(+0.80%)
Jul 03, 2006 5.409 5.604 5.400 5.573 56,280,052 +0.14(+2.62%)
Jun 30, 2006 5.501 5.540 5.412 5.431 125,081,240 -0.06(-1.09%)
Jun 29, 2006 5.434 5.494 5.379 5.491 77,367,936 +0.08(+1.39%)
Jun 28, 2006 5.503 5.518 5.321 5.415 93,030,872 -0.06(-1.10%)
Jun 27, 2006 5.575 5.587 5.469 5.475 76,063,616 -0.09(-1.69%)
Jun 26, 2006 5.640 5.691 5.537 5.570 63,470,152 -0.03(-0.52%)
Jun 23, 2006 5.642 5.681 5.592 5.599 60,407,096 -0.05(-0.94%)
Jun 22, 2006 5.763 5.818 5.647 5.652 117,202,232 -0.13(-2.28%)
Jun 21, 2006 5.649 5.835 5.643 5.784 134,331,648 +0.15(+2.68%)
Jun 20, 2006 5.709 5.738 5.594 5.633 87,736,592 -0.12(-2.11%)
Jun 19, 2006 5.667 5.829 5.667 5.755 188,317,472 +0.09(+1.60%)
Jun 16, 2006 5.469 5.700 5.469 5.664 211,438,256 +0.20(+3.64%)
Jun 15, 2006 5.186 5.472 5.177 5.465 140,099,008 +0.30(+5.77%)
Jun 14, 2006 5.122 5.169 5.100 5.167 73,650,392 +0.06(+1.17%)
Jun 13, 2006 5.121 5.174 5.040 5.107 101,067,968 -0.01(-0.27%)
Jun 12, 2006 5.133 5.172 5.090 5.121 77,607,688 -0.01(-0.23%)
Jun 09, 2006 5.143 5.163 5.093 5.133 107,618,736 -0.02(-0.40%)
Jun 08, 2006 5.297 5.299 4.971 5.153 136,768,800 -0.15(-2.81%)
Jun 07, 2006 5.314 5.378 5.299 5.302 73,510,976 +0.01(+0.10%)
Jun 06, 2006 5.451 5.451 5.242 5.297 96,071,760 -0.12(-2.18%)
Jun 05, 2006 5.511 5.558 5.412 5.415 51,842,680 -0.14(-2.50%)
Jun 02, 2006 5.556 5.565 5.489 5.554 52,535,088 -0.01(-0.09%)
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.