Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 9.875 9.960 9.793 9.836 8,944,400 -0.04(-0.39%)
Jul 31, 2006 9.953 10.03 9.824 9.875 7,090,400 -0.11(-1.13%)
Jul 28, 2006 9.898 10.03 9.831 9.988 6,870,400 +0.12(+1.19%)
Jul 27, 2006 10.06 10.16 9.834 9.870 5,874,400 -0.13(-1.30%)
Jul 26, 2006 10.00 10.02 9.893 10.00 6,016,800 -0.04(-0.45%)
Jul 25, 2006 10.02 10.09 9.893 10.04 7,113,200 -0.04(-0.35%)
Jul 24, 2006 10.01 10.12 9.994 10.08 7,239,600 +0.07(+0.72%)
Jul 21, 2006 9.950 10.04 9.884 10.01 9,832,400 +0.06(+0.58%)
Jul 20, 2006 9.794 9.979 9.777 9.950 9,598,800 +0.10(+1.02%)
Jul 19, 2006 9.814 9.930 9.832 9.850 11,943,600 +0.04(+0.38%)
Jul 18, 2006 9.861 9.895 9.775 9.812 13,136,400 -0.05(-0.49%)
Jul 17, 2006 9.750 9.887 9.750 9.861 9,140,000 +0.04(+0.39%)
Jul 14, 2006 9.800 9.898 9.791 9.822 9,737,200 -0.02(-0.23%)
Jul 13, 2006 9.826 9.889 9.759 9.845 7,096,800 +0.02(+0.19%)
Jul 12, 2006 9.769 9.861 9.764 9.826 9,338,400 +0.00(+0.03%)
Jul 11, 2006 9.844 9.890 9.780 9.824 5,647,600 -0.05(-0.49%)
Jul 10, 2006 9.885 9.956 9.839 9.873 4,848,800 -0.01(-0.13%)
Jul 07, 2006 9.939 9.988 9.869 9.885 7,807,600 -0.09(-0.89%)
Jul 06, 2006 10.04 10.05 9.961 9.974 7,656,000 -0.03(-0.32%)
Jul 05, 2006 10.09 10.11 9.956 10.01 9,248,400 -0.16(-1.57%)
Jul 03, 2006 10.13 10.22 10.13 10.17 2,363,600 +0.04(+0.41%)
Jun 30, 2006 10.14 10.24 10.11 10.12 5,165,600 +0.00(+0.02%)
Jun 29, 2006 10.00 10.15 9.940 10.12 10,341,200 +0.16(+1.58%)
Jun 28, 2006 10.19 10.19 9.863 9.965 34,145,200 -0.49(-4.68%)
Jun 27, 2006 10.56 10.56 10.39 10.45 7,345,600 -0.08(-0.71%)
Jun 26, 2006 10.61 10.62 10.50 10.53 4,239,200 -0.02(-0.15%)
Jun 23, 2006 10.48 10.62 10.45 10.54 5,787,600 +0.06(+0.58%)
Jun 22, 2006 10.34 10.50 10.28 10.48 6,578,400 +0.14(+1.35%)
Jun 21, 2006 10.27 10.41 10.24 10.34 5,569,600 +0.07(+0.69%)
Jun 20, 2006 10.42 10.43 10.24 10.27 6,677,200 -0.11(-1.07%)
Jun 19, 2006 10.50 10.51 10.32 10.38 5,201,200 -0.01(-0.10%)
Jun 16, 2006 10.40 10.54 10.38 10.39 4,166,400 -0.05(-0.48%)
Jun 15, 2006 10.26 10.53 10.24 10.44 6,752,400 +0.18(+1.79%)
Jun 14, 2006 10.15 10.28 10.15 10.26 6,678,000 +0.09(+0.87%)
Jun 13, 2006 10.12 10.28 10.11 10.17 5,990,000 +0.03(+0.30%)
Jun 12, 2006 10.16 10.29 10.12 10.14 5,922,000 +0.00(+0.00%)
Jun 09, 2006 10.12 10.21 10.09 10.14 3,252,400 +0.06(+0.60%)
Jun 08, 2006 10.07 10.12 9.894 10.08 6,980,400 -0.01(-0.11%)
Jun 07, 2006 10.03 10.15 10.03 10.09 9,486,000 +0.07(+0.67%)
Jun 06, 2006 10.06 10.09 9.988 10.03 4,658,400 -0.01(-0.06%)
Jun 05, 2006 10.22 10.22 10.02 10.03 7,278,400 -0.19(-1.88%)
Jun 02, 2006 10.17 10.27 10.13 10.22 5,360,400 +0.05(+0.45%)
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.