Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.14 10.23 10.01 10.18 1,277,900 +0.04(+0.39%)
Jul 28, 2006 9.710 10.15 9.700 10.14 1,622,900 +0.44(+4.54%)
Jul 27, 2006 10.27 10.37 9.540 9.700 2,671,700 -0.30(-3.00%)
Jul 26, 2006 9.620 10.03 9.410 10.00 2,008,900 +0.39(+4.06%)
Jul 25, 2006 9.180 9.670 9.010 9.610 1,781,600 +0.56(+6.19%)
Jul 24, 2006 8.830 9.160 8.750 9.050 3,326,300 -0.09(-0.98%)
Jul 21, 2006 9.420 9.430 9.010 9.140 1,461,500 -0.13(-1.40%)
Jul 20, 2006 9.580 9.850 9.270 9.270 1,427,100 -0.47(-4.83%)
Jul 19, 2006 9.230 9.740 9.180 9.740 1,486,400 +0.50(+5.41%)
Jul 18, 2006 9.370 9.480 8.930 9.240 2,361,000 -0.05(-0.54%)
Jul 17, 2006 9.760 10.00 9.260 9.290 2,120,500 -0.80(-7.93%)
Jul 14, 2006 10.23 10.30 9.860 10.09 1,719,800 +0.13(+1.31%)
Jul 13, 2006 10.30 10.31 9.810 9.960 2,629,700 -0.21(-2.06%)
Jul 12, 2006 10.27 10.49 10.04 10.17 3,906,600 +0.08(+0.79%)
Jul 11, 2006 9.790 10.09 9.630 10.09 2,122,700 +0.51(+5.32%)
Jul 10, 2006 9.750 9.820 9.550 9.580 1,703,300 -0.31(-3.13%)
Jul 07, 2006 10.04 10.24 9.850 9.890 1,355,400 -0.28(-2.75%)
Jul 06, 2006 9.980 10.23 9.850 10.17 1,597,000 +0.17(+1.70%)
Jul 05, 2006 10.40 10.40 9.830 10.00 2,937,800 -0.34(-3.29%)
Jul 03, 2006 10.07 10.34 10.01 10.34 1,129,300 +0.48(+4.87%)
Jun 30, 2006 9.910 9.920 9.620 9.860 2,103,800 +0.37(+3.90%)
Jun 29, 2006 9.000 9.600 8.990 9.490 1,912,500 +0.73(+8.33%)
Jun 28, 2006 9.010 9.040 8.650 8.760 1,328,700 -0.10(-1.13%)
Jun 27, 2006 9.560 9.600 8.860 8.860 1,837,800 -0.56(-5.94%)
Jun 26, 2006 9.670 9.670 9.300 9.420 1,109,700 -0.05(-0.53%)
Jun 23, 2006 8.910 9.580 8.910 9.470 1,458,600 +0.34(+3.72%)
Jun 22, 2006 9.060 9.230 8.910 9.130 1,342,000 +0.06(+0.66%)
Jun 21, 2006 8.700 9.220 8.650 9.070 1,917,700 +0.44(+5.10%)
Jun 20, 2006 8.460 8.750 8.410 8.630 1,446,100 +0.22(+2.62%)
Jun 19, 2006 8.700 8.840 8.400 8.410 1,857,200 -0.64(-7.07%)
Jun 16, 2006 8.800 9.050 8.540 9.050 2,203,500 +0.30(+3.43%)
Jun 15, 2006 8.400 8.760 8.350 8.750 2,530,700 +0.65(+8.02%)
Jun 14, 2006 7.980 8.140 7.800 8.100 2,208,500 +0.29(+3.71%)
Jun 13, 2006 8.110 8.230 7.790 7.810 4,053,700 -0.67(-7.90%)
Jun 12, 2006 9.100 9.140 8.450 8.480 2,368,300 -0.51(-5.67%)
Jun 09, 2006 9.220 9.330 8.950 8.990 1,781,200 -0.02(-0.22%)
Jun 08, 2006 9.050 9.100 8.450 9.010 4,563,100 -0.31(-3.33%)
Jun 07, 2006 9.500 9.900 9.270 9.320 4,878,300 -0.05(-0.53%)
Jun 06, 2006 9.600 9.750 9.300 9.370 1,781,000 -0.54(-5.45%)
Jun 05, 2006 10.35 10.40 9.830 9.910 1,275,400 -0.23(-2.27%)
Jun 02, 2006 10.20 10.28 10.07 10.14 1,168,500 +0.18(+1.81%)
Jun 01, 2006 9.810 10.04 9.550 9.960 2,195,600 -0.26(-2.54%)
May 31, 2006 9.960 10.32 9.700 10.22 2,103,500 +0.46(+4.71%)
May 30, 2006 10.20 10.31 9.690 9.760 1,522,100 -0.06(-0.61%)
May 26, 2006 9.680 9.940 9.410 9.820 1,921,000 +0.24(+2.51%)
May 25, 2006 9.200 9.600 8.950 9.580 2,283,800 +0.78(+8.86%)
May 24, 2006 8.900 9.080 8.600 8.800 2,360,100 -0.43(-4.66%)
May 23, 2006 9.600 9.830 9.120 9.230 2,818,600 -0.07(-0.75%)
May 22, 2006 8.850 9.300 8.840 9.300 2,256,600 +0.10(+1.09%)
May 19, 2006 8.990 9.270 8.360 9.200 4,052,300 +0.04(+0.44%)
May 18, 2006 9.400 9.540 8.950 9.160 2,782,200 -0.14(-1.51%)
May 17, 2006 10.18 10.50 9.230 9.300 3,853,400 -0.56(-5.68%)
May 16, 2006 10.23 10.48 9.500 9.860 3,245,400 -0.30(-2.95%)
May 15, 2006 10.65 10.79 9.950 10.16 3,790,000 -1.16(-10.25%)
May 12, 2006 11.75 11.98 11.05 11.32 2,338,700 -0.42(-3.58%)
May 11, 2006 12.42 12.42 11.69 11.74 2,028,700 -0.49(-4.01%)
May 10, 2006 12.00 12.36 11.81 12.23 1,944,100 +0.03(+0.25%)
May 09, 2006 11.00 12.25 10.75 12.20 4,589,900 +1.30(+11.93%)
May 08, 2006 10.96 10.97 10.75 10.90 1,499,900 -0.11(-1.00%)
May 05, 2006 11.25 11.30 10.90 11.01 1,816,300 +0.01(+0.09%)
May 04, 2006 10.78 11.01 10.52 11.00 2,381,400 +0.22(+2.04%)
May 03, 2006 11.14 11.18 10.61 10.78 1,954,100 -0.31(-2.80%)
May 02, 2006 11.34 11.39 10.72 11.09 2,450,500 -0.12(-1.07%)
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.