Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.720 6.755 6.651 6.692 72,997,264 -0.03(-0.46%)
Oct 30, 2006 6.599 6.755 6.589 6.724 59,439,180 +0.08(+1.20%)
Oct 27, 2006 6.720 6.775 6.608 6.644 78,032,200 -0.12(-1.81%)
Oct 26, 2006 6.770 6.820 6.744 6.767 70,354,184 +0.00(+0.00%)
Oct 25, 2006 6.834 6.855 6.724 6.767 85,610,064 -0.05(-0.68%)
Oct 24, 2006 6.850 6.905 6.748 6.813 67,042,520 -0.07(-1.08%)
Oct 23, 2006 6.772 6.927 6.772 6.888 85,274,904 +0.08(+1.24%)
Oct 20, 2006 6.862 6.862 6.739 6.803 66,906,488 -0.03(-0.45%)
Oct 19, 2006 6.730 6.855 6.696 6.834 83,421,968 +0.10(+1.41%)
Oct 18, 2006 6.758 6.822 6.672 6.739 58,682,032 -0.01(-0.13%)
Oct 17, 2006 6.654 6.763 6.611 6.748 68,447,416 +0.05(+0.77%)
Oct 16, 2006 6.713 6.756 6.684 6.696 50,809,524 -0.02(-0.26%)
Oct 13, 2006 6.603 6.737 6.603 6.713 73,229,384 +0.08(+1.15%)
Oct 12, 2006 6.572 6.663 6.565 6.637 90,491,024 +0.10(+1.45%)
Oct 11, 2006 6.553 6.622 6.527 6.542 94,820,904 -0.01(-0.16%)
Oct 10, 2006 6.573 6.591 6.497 6.553 60,992,264 -0.01(-0.18%)
Oct 09, 2006 6.490 6.565 6.468 6.565 64,692,344 +0.05(+0.74%)
Oct 06, 2006 6.487 6.573 6.475 6.516 79,294,112 -0.02(-0.32%)
Oct 05, 2006 6.499 6.537 6.473 6.537 71,085,864 -0.03(-0.47%)
Oct 04, 2006 6.409 6.589 6.409 6.568 87,867,624 +0.10(+1.60%)
Oct 03, 2006 6.426 6.478 6.366 6.464 98,105,360 -0.04(-0.64%)
Oct 02, 2006 6.364 6.520 6.340 6.506 125,053,072 +0.17(+2.64%)
Sep 29, 2006 6.305 6.411 6.305 6.338 134,794,144 +0.12(+2.00%)
Sep 28, 2006 6.081 6.223 6.048 6.214 86,762,576 +0.10(+1.64%)
Sep 27, 2006 6.115 6.176 6.072 6.114 92,306,328 -0.05(-0.87%)
Sep 26, 2006 6.188 6.216 6.136 6.167 81,973,664 -0.00(-0.03%)
Sep 25, 2006 6.081 6.197 6.034 6.169 119,144,640 +0.10(+1.71%)
Sep 22, 2006 5.943 6.084 5.900 6.065 133,387,512 +0.04(+0.69%)
Sep 21, 2006 6.228 6.262 5.969 6.024 240,484,896 -0.33(-5.19%)
Sep 20, 2006 6.280 6.364 6.264 6.354 75,392,008 +0.07(+1.18%)
Sep 19, 2006 6.250 6.304 6.221 6.280 56,717,376 -0.01(-0.14%)
Sep 18, 2006 6.224 6.321 6.183 6.288 51,486,212 +0.04(+0.61%)
Sep 15, 2006 6.302 6.371 6.238 6.250 82,890,000 -0.01(-0.19%)
Sep 14, 2006 6.228 6.304 6.228 6.262 58,058,600 -0.02(-0.33%)
Sep 13, 2006 6.349 6.349 6.197 6.283 89,747,760 -0.10(-1.49%)
Sep 12, 2006 6.255 6.435 6.255 6.378 118,037,280 +0.10(+1.54%)
Sep 11, 2006 6.176 6.326 6.169 6.281 70,280,672 +0.03(+0.53%)
Sep 08, 2006 6.084 6.250 6.081 6.248 77,068,968 +0.13(+2.12%)
Sep 07, 2006 6.124 6.176 6.083 6.119 70,091,384 -0.07(-1.17%)
Sep 06, 2006 6.202 6.247 6.191 6.191 60,607,904 -0.11(-1.70%)
Sep 05, 2006 6.305 6.312 6.254 6.299 52,509,636 -0.01(-0.19%)
Sep 01, 2006 6.323 6.345 6.290 6.311 42,496,500 -0.01(-0.08%)
Aug 31, 2006 6.185 6.340 6.185 6.316 83,416,184 +0.10(+1.56%)
Aug 30, 2006 6.153 6.235 6.153 6.219 71,584,840 +0.04(+0.67%)
Aug 29, 2006 6.103 6.188 6.090 6.178 44,619,760 +0.08(+1.36%)
Aug 28, 2006 6.029 6.133 6.012 6.095 56,977,864 +0.01(+0.14%)
Aug 25, 2006 6.081 6.124 6.069 6.086 37,377,052 -0.03(-0.42%)
Aug 24, 2006 6.093 6.124 6.076 6.112 49,111,144 +0.02(+0.34%)
Aug 23, 2006 6.081 6.129 6.048 6.091 52,143,220 +0.04(+0.69%)
Aug 22, 2006 6.029 6.115 6.015 6.050 55,638,380 +0.02(+0.37%)
Aug 21, 2006 6.093 6.107 6.024 6.027 74,091,888 -0.11(-1.77%)
Aug 18, 2006 6.093 6.164 6.062 6.136 156,660,624 +0.06(+1.05%)
Aug 17, 2006 6.323 6.345 6.003 6.072 333,511,328 +0.12(+2.09%)
Aug 16, 2006 5.908 6.259 5.887 5.948 145,696,416 +0.08(+1.29%)
Aug 15, 2006 5.822 5.898 5.798 5.872 97,664,848 +0.12(+2.10%)
Aug 14, 2006 5.744 5.848 5.739 5.751 58,919,944 +0.04(+0.73%)
Aug 11, 2006 5.666 5.715 5.646 5.709 51,113,424 +0.01(+0.12%)
Aug 10, 2006 5.684 5.735 5.640 5.703 59,000,404 -0.01(-0.15%)
Aug 09, 2006 5.746 5.796 5.696 5.711 57,929,512 +0.03(+0.52%)
Aug 08, 2006 5.703 5.779 5.680 5.682 76,410,224 +0.03(+0.46%)
Aug 07, 2006 5.573 5.715 5.552 5.656 59,504,592 +0.05(+0.92%)
Aug 04, 2006 5.701 5.711 5.568 5.604 70,625,672 -0.03(-0.46%)
Aug 03, 2006 5.606 5.682 5.542 5.630 42,520,232 +0.02(+0.28%)
Aug 02, 2006 5.454 5.656 5.450 5.614 76,427,592 +0.14(+2.62%)
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.