Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.47 11.51 11.39 11.48 4,623,200 -0.02(-0.14%)
Oct 30, 2006 11.41 11.53 11.38 11.50 5,228,800 +0.02(+0.16%)
Oct 27, 2006 11.62 11.66 11.46 11.48 5,578,800 -0.23(-1.93%)
Oct 26, 2006 11.63 11.76 11.57 11.71 8,038,000 +0.04(+0.34%)
Oct 25, 2006 11.43 11.67 11.43 11.67 11,235,600 +0.28(+2.44%)
Oct 24, 2006 11.19 11.41 11.14 11.39 5,740,800 +0.10(+0.87%)
Oct 23, 2006 11.07 11.30 11.07 11.29 4,769,200 +0.22(+1.96%)
Oct 20, 2006 11.18 11.18 11.02 11.07 4,729,200 -0.10(-0.89%)
Oct 19, 2006 11.07 11.20 11.03 11.18 3,446,000 +0.05(+0.44%)
Oct 18, 2006 11.23 11.24 11.03 11.13 7,310,400 -0.09(-0.82%)
Oct 17, 2006 11.25 11.29 11.16 11.22 5,798,000 -0.10(-0.86%)
Oct 16, 2006 11.20 11.34 11.20 11.32 6,366,800 +0.12(+1.04%)
Oct 13, 2006 11.19 11.25 11.16 11.20 4,456,800 -0.03(-0.23%)
Oct 12, 2006 11.04 11.25 11.02 11.23 8,006,400 +0.17(+1.55%)
Oct 11, 2006 11.06 11.09 10.97 11.05 3,557,600 -0.02(-0.16%)
Oct 10, 2006 11.05 11.17 11.05 11.07 4,613,200 +0.02(+0.14%)
Oct 09, 2006 10.96 11.09 10.94 11.06 3,880,400 +0.04(+0.35%)
Oct 06, 2006 11.09 11.09 10.93 11.02 6,411,600 -0.11(-0.97%)
Oct 05, 2006 11.09 11.18 11.05 11.13 6,814,800 -0.04(-0.32%)
Oct 04, 2006 10.96 11.20 10.96 11.16 9,350,800 +0.18(+1.64%)
Oct 03, 2006 10.90 11.00 10.87 10.98 5,611,600 +0.05(+0.43%)
Oct 02, 2006 10.87 11.00 10.86 10.94 4,778,400 -0.02(-0.16%)
Sep 29, 2006 11.06 11.06 10.95 10.95 5,682,800 -0.08(-0.77%)
Sep 28, 2006 11.01 11.07 10.97 11.04 5,463,200 +0.02(+0.22%)
Sep 27, 2006 10.95 11.11 10.94 11.01 15,194,000 -0.04(-0.32%)
Sep 26, 2006 10.74 11.09 10.71 11.05 16,942,000 +0.23(+2.17%)
Sep 25, 2006 10.81 10.87 10.66 10.81 14,015,600 +0.02(+0.17%)
Sep 22, 2006 10.77 10.86 10.61 10.79 30,782,400 +0.49(+4.73%)
Sep 21, 2006 10.37 10.48 10.25 10.31 14,315,200 -0.02(-0.17%)
Sep 20, 2006 10.31 10.36 10.23 10.32 13,808,400 +0.07(+0.69%)
Sep 19, 2006 10.29 10.29 10.09 10.25 12,385,600 -0.04(-0.35%)
Sep 18, 2006 10.33 10.37 10.25 10.29 9,970,400 -0.08(-0.78%)
Sep 15, 2006 10.35 10.41 10.32 10.37 9,058,000 +0.03(+0.24%)
Sep 14, 2006 10.37 10.37 10.26 10.35 9,565,600 -0.04(-0.40%)
Sep 13, 2006 10.38 10.42 10.35 10.39 15,066,400 -0.04(-0.42%)
Sep 12, 2006 10.30 10.49 10.20 10.43 11,035,200 +0.13(+1.25%)
Sep 11, 2006 10.25 10.33 10.24 10.30 6,692,400 +0.05(+0.45%)
Sep 08, 2006 10.10 10.26 10.09 10.26 8,236,000 +0.18(+1.81%)
Sep 07, 2006 10.12 10.12 9.982 10.07 6,643,600 -0.05(-0.47%)
Sep 06, 2006 10.16 10.22 10.09 10.12 5,905,600 -0.05(-0.54%)
Sep 05, 2006 10.12 10.18 10.04 10.18 7,196,400 +0.03(+0.33%)
Sep 01, 2006 10.10 10.17 10.09 10.14 7,445,600 +0.05(+0.47%)
Aug 31, 2006 9.975 10.12 9.971 10.10 7,534,800 +0.12(+1.25%)
Aug 30, 2006 9.981 10.05 9.902 9.970 12,949,200 -0.03(-0.26%)
Aug 29, 2006 9.719 10.01 9.716 9.996 12,304,800 +0.27(+2.72%)
Aug 28, 2006 9.615 9.746 9.611 9.731 6,848,400 +0.13(+1.41%)
Aug 25, 2006 9.596 9.624 9.544 9.596 6,277,600 -0.01(-0.09%)
Aug 24, 2006 9.596 9.636 9.550 9.605 6,073,600 -0.00(-0.01%)
Aug 23, 2006 9.596 9.630 9.576 9.606 5,923,200 +0.00(+0.00%)
Aug 22, 2006 9.619 9.705 9.600 9.606 5,945,200 +0.01(+0.10%)
Aug 21, 2006 9.590 9.631 9.556 9.596 4,859,200 +0.01(+0.08%)
Aug 18, 2006 9.607 9.629 9.535 9.589 8,891,600 -0.03(-0.32%)
Aug 17, 2006 9.719 9.723 9.550 9.620 10,223,200 -0.10(-1.02%)
Aug 16, 2006 9.746 9.749 9.562 9.719 12,636,800 +0.01(+0.10%)
Aug 15, 2006 9.681 9.723 9.610 9.709 10,415,600 +0.06(+0.63%)
Aug 14, 2006 9.625 9.703 9.620 9.648 6,692,000 +0.08(+0.88%)
Aug 11, 2006 9.556 9.601 9.531 9.564 10,718,400 +0.04(+0.41%)
Aug 10, 2006 9.576 9.606 9.440 9.525 10,566,400 -0.08(-0.88%)
Aug 09, 2006 9.658 9.711 9.586 9.610 7,057,600 -0.03(-0.30%)
Aug 08, 2006 9.794 9.865 9.584 9.639 8,017,200 -0.10(-1.04%)
Aug 07, 2006 9.784 9.785 9.623 9.740 9,978,800 -0.09(-0.95%)
Aug 04, 2006 9.812 9.887 9.751 9.834 8,942,400 +0.06(+0.67%)
Aug 03, 2006 9.706 9.793 9.619 9.769 15,693,200 +0.00(+0.03%)
Aug 02, 2006 9.850 9.893 9.749 9.766 13,056,400 -0.07(-0.71%)
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.