Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.461 8.493 8.401 8.433 603,465 -0.02(-0.29%)
Oct 30, 2006 8.401 8.482 8.373 8.458 680,270 +0.03(+0.33%)
Oct 27, 2006 8.576 8.595 8.421 8.430 454,018 -0.16(-1.91%)
Oct 26, 2006 8.498 8.604 8.481 8.593 421,858 +0.11(+1.31%)
Oct 25, 2006 8.592 8.593 8.470 8.482 826,691 -0.09(-1.01%)
Oct 24, 2006 8.497 8.569 8.488 8.569 625,788 +0.04(+0.41%)
Oct 23, 2006 8.497 8.539 8.481 8.534 463,855 +0.01(+0.10%)
Oct 20, 2006 8.511 8.546 8.433 8.525 1,097,967 +0.04(+0.46%)
Oct 19, 2006 8.497 8.504 8.460 8.486 436,235 -0.04(-0.50%)
Oct 18, 2006 8.512 8.605 8.502 8.528 816,476 -0.02(-0.19%)
Oct 17, 2006 8.555 8.569 8.502 8.544 626,923 -0.05(-0.63%)
Oct 16, 2006 8.588 8.609 8.555 8.599 628,058 +0.03(+0.31%)
Oct 13, 2006 8.511 8.590 8.511 8.572 439,641 +0.04(+0.43%)
Oct 12, 2006 8.507 8.542 8.477 8.535 655,678 +0.04(+0.41%)
Oct 11, 2006 8.474 8.544 8.474 8.500 896,307 -0.01(-0.17%)
Oct 10, 2006 8.475 8.514 8.403 8.514 1,003,380 +0.03(+0.33%)
Oct 09, 2006 8.445 8.488 8.424 8.486 432,074 +0.02(+0.21%)
Oct 06, 2006 8.461 8.490 8.410 8.468 1,198,608 -0.02(-0.29%)
Oct 05, 2006 8.449 8.518 8.419 8.493 1,015,487 +0.06(+0.69%)
Oct 04, 2006 8.345 8.435 8.329 8.435 1,229,254 +0.09(+1.08%)
Oct 03, 2006 8.324 8.356 8.287 8.345 1,090,022 +0.03(+0.34%)
Oct 02, 2006 8.282 8.345 8.264 8.317 1,148,666 +0.05(+0.58%)
Sep 29, 2006 8.305 8.305 8.243 8.269 957,978 +0.01(+0.11%)
Sep 28, 2006 8.290 8.303 8.216 8.260 730,969 -0.05(-0.62%)
Sep 27, 2006 8.354 8.363 8.273 8.312 503,960 -0.04(-0.49%)
Sep 26, 2006 8.255 8.371 8.255 8.352 681,784 +0.11(+1.33%)
Sep 25, 2006 8.190 8.266 8.164 8.243 913,333 +0.06(+0.75%)
Sep 22, 2006 8.243 8.262 8.169 8.181 827,448 -0.05(-0.58%)
Sep 21, 2006 8.299 8.313 8.227 8.229 1,094,562 -0.05(-0.64%)
Sep 20, 2006 8.250 8.324 8.250 8.282 1,329,895 +0.05(+0.56%)
Sep 19, 2006 8.282 8.287 8.197 8.236 1,121,803 -0.08(-1.00%)
Sep 18, 2006 8.370 8.447 8.317 8.319 1,073,753 -0.09(-1.05%)
Sep 15, 2006 8.421 8.491 8.405 8.407 1,293,573 +0.04(+0.46%)
Sep 14, 2006 8.440 8.454 8.366 8.368 1,313,247 -0.07(-0.86%)
Sep 13, 2006 8.444 8.475 8.414 8.440 1,920,497 +0.01(+0.13%)
Sep 12, 2006 8.294 8.433 8.294 8.430 996,570 +0.14(+1.74%)
Sep 11, 2006 8.287 8.296 8.246 8.285 1,156,989 -0.00(-0.02%)
Sep 08, 2006 8.231 8.306 8.199 8.287 691,999 +0.08(+0.99%)
Sep 07, 2006 8.255 8.255 8.185 8.206 430,939 -0.05(-0.60%)
Sep 06, 2006 8.283 8.317 8.225 8.255 870,201 -0.07(-0.87%)
Sep 05, 2006 8.347 8.370 8.312 8.327 1,071,483 +0.04(+0.47%)
Sep 01, 2006 8.276 8.306 8.216 8.289 791,883 +0.06(+0.68%)
Aug 31, 2006 8.201 8.236 8.199 8.232 634,112 +0.05(+0.60%)
Aug 30, 2006 8.231 8.231 8.160 8.183 690,107 -0.01(-0.13%)
Aug 29, 2006 8.141 8.194 8.100 8.194 1,402,916 +0.10(+1.26%)
Aug 28, 2006 8.153 8.164 8.074 8.091 1,393,457 -0.06(-0.73%)
Aug 25, 2006 8.121 8.171 8.086 8.151 744,211 +0.03(+0.37%)
Aug 24, 2006 8.098 8.149 8.084 8.121 1,534,960 +0.03(+0.39%)
Aug 23, 2006 8.234 8.236 8.065 8.090 1,215,633 -0.13(-1.54%)
Aug 22, 2006 8.202 8.245 8.179 8.216 1,366,216 +0.02(+0.24%)
Aug 21, 2006 8.176 8.208 8.162 8.197 1,862,610 +0.02(+0.26%)
Aug 18, 2006 8.141 8.181 8.105 8.176 2,019,624 +0.05(+0.56%)
Aug 17, 2006 8.047 8.155 8.047 8.130 2,427,862 +0.08(+1.03%)
Aug 16, 2006 7.959 8.056 7.942 8.047 2,265,172 +0.15(+1.94%)
Aug 15, 2006 7.839 7.913 7.839 7.894 1,056,727 +0.11(+1.40%)
Aug 14, 2006 7.820 7.887 7.739 7.785 1,241,361 +0.05(+0.68%)
Aug 11, 2006 7.584 7.801 7.584 7.732 861,878 -0.01(-0.14%)
Aug 10, 2006 7.665 7.785 7.631 7.742 1,946,225 -0.11(-1.37%)
Aug 09, 2006 7.945 7.996 7.848 7.850 1,048,782 -0.06(-0.76%)
Aug 08, 2006 7.823 7.940 7.815 7.910 1,806,992 +0.12(+1.56%)
Aug 07, 2006 7.843 7.857 7.702 7.788 1,719,215 -0.10(-1.27%)
Aug 04, 2006 8.028 8.105 7.869 7.889 1,180,825 -0.12(-1.45%)
Aug 03, 2006 7.922 8.086 7.920 8.005 3,430,108 +0.08(+1.05%)
Aug 02, 2006 7.753 7.984 7.753 7.922 5,419,086 +0.52(+6.97%)
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.