Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.25 13.30 13.16 13.25 89,393,240 +0.05(+0.38%)
Oct 30, 2006 13.05 13.24 13.01 13.20 66,661,292 +0.10(+0.76%)
Oct 27, 2006 13.46 13.52 12.98 13.10 160,925,360 -0.42(-3.08%)
Oct 26, 2006 13.50 13.55 13.42 13.52 70,952,880 +0.03(+0.23%)
Oct 25, 2006 13.38 13.56 13.37 13.48 85,891,472 +0.06(+0.46%)
Oct 24, 2006 13.32 13.56 13.32 13.42 101,224,016 +0.11(+0.79%)
Oct 23, 2006 13.21 13.41 13.11 13.32 85,545,024 +0.07(+0.56%)
Oct 20, 2006 13.14 13.32 13.07 13.24 98,501,384 +0.19(+1.43%)
Oct 19, 2006 13.04 13.16 12.81 13.06 118,708,792 -0.05(-0.38%)
Oct 18, 2006 13.41 13.43 13.06 13.11 185,266,560 +0.13(+1.00%)
Oct 17, 2006 13.16 13.18 12.93 12.98 190,063,760 -0.44(-3.28%)
Oct 16, 2006 13.61 13.68 13.38 13.42 150,821,936 +0.01(+0.05%)
Oct 13, 2006 13.29 13.56 13.27 13.41 127,160,504 +0.07(+0.51%)
Oct 12, 2006 13.11 13.38 13.01 13.34 131,987,976 +0.37(+2.87%)
Oct 11, 2006 12.89 13.21 12.88 12.97 172,135,872 +0.00(+0.00%)
Oct 10, 2006 12.75 13.05 12.68 12.97 119,167,872 +0.17(+1.31%)
Oct 09, 2006 12.74 12.91 12.70 12.80 74,869,768 -0.01(-0.05%)
Oct 06, 2006 12.80 12.85 12.67 12.81 102,373,408 -0.09(-0.72%)
Oct 05, 2006 12.91 13.02 12.83 12.90 86,526,048 -0.02(-0.19%)
Oct 04, 2006 12.73 12.96 12.72 12.93 128,017,224 +0.16(+1.22%)
Oct 03, 2006 12.66 12.91 12.52 12.77 129,776,712 +0.08(+0.64%)
Oct 02, 2006 12.76 12.88 12.66 12.69 83,311,400 -0.08(-0.63%)
Sep 29, 2006 12.98 13.01 12.74 12.77 118,081,112 -0.12(-0.96%)
Sep 28, 2006 12.70 12.93 12.70 12.89 157,949,248 +0.24(+1.86%)
Sep 27, 2006 12.45 12.88 12.45 12.66 212,463,360 +0.27(+2.15%)
Sep 26, 2006 12.04 12.40 11.99 12.39 154,644,720 +0.34(+2.83%)
Sep 25, 2006 11.89 12.11 11.81 12.05 90,138,768 +0.21(+1.78%)
Sep 22, 2006 11.91 12.02 11.81 11.84 78,558,400 -0.07(-0.63%)
Sep 21, 2006 12.08 12.21 11.88 11.91 95,221,920 -0.19(-1.54%)
Sep 20, 2006 12.11 12.22 12.07 12.10 98,117,240 +0.04(+0.36%)
Sep 19, 2006 12.20 12.23 11.94 12.06 99,939,496 -0.14(-1.17%)
Sep 18, 2006 12.08 12.26 12.07 12.20 87,103,176 +0.09(+0.72%)
Sep 15, 2006 12.38 12.39 12.10 12.11 115,174,512 -0.17(-1.36%)
Sep 14, 2006 12.26 12.30 12.11 12.28 86,099,920 -0.03(-0.25%)
Sep 13, 2006 12.28 12.41 12.17 12.31 103,002,592 +0.05(+0.41%)
Sep 12, 2006 12.00 12.34 11.99 12.26 94,450,960 +0.22(+1.80%)
Sep 11, 2006 11.95 12.14 11.87 12.04 92,149,648 -0.03(-0.26%)
Sep 08, 2006 11.96 12.13 11.92 12.08 80,444,480 +0.14(+1.20%)
Sep 07, 2006 11.94 12.11 11.83 11.93 123,788,736 -0.06(-0.47%)
Sep 06, 2006 12.19 12.30 11.96 11.99 123,531,944 -0.42(-3.40%)
Sep 05, 2006 12.39 12.43 12.19 12.41 129,203,464 +0.07(+0.55%)
Sep 01, 2006 12.35 12.39 12.14 12.34 110,022,640 +0.19(+1.58%)
Aug 31, 2006 12.30 12.32 12.12 12.15 74,452,248 -0.17(-1.36%)
Aug 30, 2006 12.19 12.42 12.14 12.32 114,171,064 +0.10(+0.81%)
Aug 29, 2006 12.08 12.23 11.93 12.22 120,208,896 +0.19(+1.55%)
Aug 28, 2006 11.83 12.08 11.81 12.03 110,186,200 +0.30(+2.54%)
Aug 25, 2006 11.45 11.80 11.44 11.73 108,026,992 +0.21(+1.83%)
Aug 24, 2006 11.41 11.53 11.37 11.52 77,612,960 +0.11(+0.98%)
Aug 23, 2006 11.47 11.52 11.32 11.41 94,063,656 +0.02(+0.22%)
Aug 22, 2006 11.28 11.43 11.22 11.39 108,570,672 +0.06(+0.49%)
Aug 21, 2006 11.36 11.39 11.22 11.33 88,892,744 -0.09(-0.82%)
Aug 18, 2006 11.49 11.50 11.38 11.42 99,311,704 -0.10(-0.86%)
Aug 17, 2006 11.60 11.61 11.39 11.52 102,981,792 -0.03(-0.27%)
Aug 16, 2006 11.34 11.60 11.26 11.55 110,239,960 +0.30(+2.65%)
Aug 15, 2006 11.28 11.29 11.14 11.26 80,516,384 +0.16(+1.45%)
Aug 14, 2006 10.89 11.20 10.88 11.09 98,890,504 +0.29(+2.64%)
Aug 11, 2006 10.96 11.04 10.78 10.81 66,743,240 -0.21(-1.92%)
Aug 10, 2006 10.78 11.06 10.74 11.02 91,052,824 +0.22(+2.01%)
Aug 09, 2006 10.93 11.07 10.77 10.80 91,552,200 +0.02(+0.23%)
Aug 08, 2006 10.83 10.96 10.73 10.78 73,136,352 +0.02(+0.23%)
Aug 07, 2006 10.79 10.86 10.72 10.75 52,920,224 -0.11(-0.97%)
Aug 04, 2006 10.93 10.97 10.72 10.86 85,352,552 +0.10(+0.92%)
Aug 03, 2006 10.86 10.86 10.69 10.76 94,113,200 -0.16(-1.48%)
Aug 02, 2006 10.96 11.04 10.90 10.92 67,116,752 -0.04(-0.40%)
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.