Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.743 8.799 8.712 8.756 1,491,929 -0.05(-0.57%)
Jul 28, 2006 8.743 8.812 8.718 8.806 1,843,470 +0.11(+1.29%)
Jul 27, 2006 8.831 8.874 8.674 8.693 2,091,964 -0.14(-1.63%)
Jul 26, 2006 8.762 8.893 8.656 8.837 3,060,982 +0.10(+1.14%)
Jul 25, 2006 8.649 8.831 8.618 8.737 5,999,238 +0.15(+1.75%)
Jul 24, 2006 8.581 8.649 8.537 8.587 1,495,449 +0.01(+0.07%)
Jul 21, 2006 8.612 8.631 8.524 8.581 2,419,984 +0.00(+0.00%)
Jul 20, 2006 8.418 8.587 8.406 8.581 3,345,159 +0.16(+1.85%)
Jul 19, 2006 8.387 8.431 8.318 8.425 2,472,467 +0.07(+0.82%)
Jul 18, 2006 8.193 8.387 8.192 8.356 3,025,620 +0.16(+1.98%)
Jul 17, 2006 8.168 8.231 8.150 8.193 1,703,781 -0.01(-0.15%)
Jul 14, 2006 8.262 8.306 8.143 8.206 2,555,352 -0.09(-1.05%)
Jul 13, 2006 8.243 8.374 8.237 8.293 2,742,403 +0.01(+0.15%)
Jul 12, 2006 8.287 8.381 8.262 8.281 3,594,454 -0.01(-0.15%)
Jul 11, 2006 8.193 8.343 8.187 8.293 1,996,919 +0.09(+1.07%)
Jul 10, 2006 8.150 8.256 8.150 8.206 2,458,866 +0.07(+0.92%)
Jul 07, 2006 8.075 8.181 8.075 8.131 3,070,263 +0.06(+0.70%)
Jul 06, 2006 8.125 8.181 8.043 8.075 1,693,541 -0.06(-0.69%)
Jul 05, 2006 8.168 8.225 8.112 8.131 1,573,373 -0.11(-1.29%)
Jul 03, 2006 8.125 8.256 8.075 8.237 1,029,341 +0.15(+1.85%)
Jun 30, 2006 8.018 8.125 7.993 8.087 2,824,168 +0.09(+1.09%)
Jun 29, 2006 7.937 8.012 7.868 8.000 2,205,411 +0.10(+1.27%)
Jun 28, 2006 7.962 7.975 7.881 7.900 1,876,112 -0.04(-0.55%)
Jun 27, 2006 7.993 8.050 7.912 7.943 1,932,755 -0.04(-0.55%)
Jun 26, 2006 7.931 8.000 7.912 7.987 1,340,560 +0.05(+0.63%)
Jun 23, 2006 8.012 8.025 7.912 7.937 2,146,368 -0.09(-1.09%)
Jun 22, 2006 8.000 8.031 7.937 8.025 1,654,978 -0.01(-0.08%)
Jun 21, 2006 8.093 8.125 7.993 8.031 3,313,477 +0.09(+1.18%)
Jun 20, 2006 8.006 8.056 7.918 7.937 2,287,656 -0.03(-0.39%)
Jun 19, 2006 8.087 8.087 7.937 7.968 1,799,147 -0.06(-0.78%)
Jun 16, 2006 8.025 8.075 7.993 8.031 3,218,432 +0.03(+0.39%)
Jun 15, 2006 7.931 8.112 7.900 8.000 4,854,370 +0.09(+1.11%)
Jun 14, 2006 7.937 7.962 7.812 7.912 3,881,351 -0.04(-0.55%)
Jun 13, 2006 8.075 8.150 7.956 7.956 4,991,978 -0.12(-1.47%)
Jun 12, 2006 8.093 8.162 8.043 8.075 2,270,695 +0.01(+0.08%)
Jun 09, 2006 8.025 8.106 7.975 8.068 2,961,296 +0.03(+0.31%)
Jun 08, 2006 8.056 8.093 7.993 8.043 3,025,140 -0.04(-0.46%)
Jun 07, 2006 8.125 8.212 8.062 8.081 2,867,211 -0.03(-0.31%)
Jun 06, 2006 8.056 8.131 7.962 8.106 3,068,183 +0.05(+0.62%)
Jun 05, 2006 8.106 8.156 8.043 8.056 2,886,092 -0.08(-1.00%)
Jun 02, 2006 8.075 8.150 7.962 8.137 2,216,292 +0.04(+0.54%)
Jun 01, 2006 7.918 8.112 7.918 8.093 2,070,523 +0.07(+0.86%)
May 31, 2006 8.043 8.168 7.956 8.025 3,493,328 +0.01(+0.16%)
May 30, 2006 7.975 8.075 7.968 8.012 2,041,241 +0.00(+0.00%)
May 26, 2006 7.981 8.056 7.918 8.012 1,755,624 +0.08(+1.02%)
May 25, 2006 7.937 7.962 7.887 7.931 2,539,191 +0.02(+0.24%)
May 24, 2006 7.937 7.962 7.825 7.912 2,776,325 -0.03(-0.39%)
May 23, 2006 7.987 7.987 7.875 7.943 4,878,691 -0.04(-0.55%)
May 22, 2006 8.006 8.068 7.900 7.987 4,756,444 -0.09(-1.08%)
May 19, 2006 8.006 8.087 7.937 8.075 4,282,175 +0.12(+1.49%)
May 18, 2006 7.768 8.043 7.556 7.956 5,256,154 +0.16(+2.09%)
May 17, 2006 7.812 7.887 7.781 7.793 5,427,204 -0.03(-0.40%)
May 16, 2006 7.775 7.906 7.706 7.825 5,452,485 +0.04(+0.48%)
May 15, 2006 7.775 7.881 7.718 7.787 4,096,244 -0.03(-0.40%)
May 12, 2006 7.937 7.943 7.806 7.818 2,810,727 -0.11(-1.34%)
May 11, 2006 7.987 8.000 7.812 7.925 2,660,798 -0.09(-1.09%)
May 10, 2006 7.881 8.018 7.881 8.012 3,151,708 +0.11(+1.42%)
May 09, 2006 8.012 8.012 7.881 7.900 2,313,898 -0.11(-1.40%)
May 08, 2006 8.143 8.184 7.968 8.012 3,260,674 -0.19(-2.36%)
May 05, 2006 8.093 8.281 8.093 8.206 4,474,347 +0.14(+1.78%)
May 04, 2006 8.018 8.175 7.993 8.062 5,210,871 +0.06(+0.70%)
May 03, 2006 8.000 8.187 7.862 8.006 11,364,358 -0.30(-3.61%)
May 02, 2006 8.281 8.343 8.187 8.306 2,652,318 +0.02(+0.30%)
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.