Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 1409 1417 1406 1409 269,256,288 +0.00(+0.00%)
Sep 28, 2006 1409 1415 1399 1409 297,959,296 -0.08(-0.01%)
Sep 27, 2006 1381 1410 1381 1409 358,550,112 +27.85(+2.02%)
Sep 26, 2006 1356 1382 1356 1381 296,486,016 +24.90(+1.84%)
Sep 25, 2006 1358 1364 1351 1356 233,493,104 +2.56(+0.19%)
Sep 22, 2006 1360 1360 1352 1354 213,607,904 -6.61(-0.49%)
Sep 21, 2006 1352 1362 1350 1360 313,353,312 +8.21(+0.61%)
Sep 20, 2006 1334 1352 1333 1352 337,575,904 +17.75(+1.33%)
Sep 19, 2006 1338 1339 1332 1334 238,091,104 -3.95(-0.30%)
Sep 18, 2006 1339 1340 1336 1338 197,846,096 +8.09(+0.61%)
Sep 15, 2006 1333 1336 1330 1330 315,483,488 -0.74(-0.06%)
Sep 14, 2006 1332 1337 1330 1331 265,842,096 +1.99(+0.15%)
Sep 13, 2006 1327 1329 1325 1329 223,654,000 +4.64(+0.35%)
Sep 12, 2006 1317 1324 1312 1324 206,393,600 +11.71(+0.89%)
Sep 11, 2006 1310 1314 1306 1313 192,018,800 -2.90(-0.22%)
Sep 08, 2006 1313 1316 1312 1316 176,430,704 +7.49(+0.57%)
Sep 07, 2006 1311 1313 1307 1308 169,155,504 -9.84(-0.75%)
Sep 06, 2006 1328 1328 1317 1318 188,453,904 -10.39(-0.78%)
Sep 05, 2006 1334 1334 1326 1328 212,805,792 -7.01(-0.52%)
Sep 04, 2006 1330 1335 1329 1335 231,598,896 +9.31(+0.70%)
Sep 01, 2006 1322 1329 1322 1326 133,274,000 +6.34(+0.48%)
Aug 31, 2006 1323 1323 1316 1320 169,251,104 -2.52(-0.19%)
Aug 30, 2006 1322 1324 1321 1322 155,047,808 +3.64(+0.28%)
Aug 29, 2006 1316 1323 1315 1319 169,629,600 +3.03(+0.23%)
Aug 28, 2006 1307 1316 1303 1316 120,197,296 +7.91(+0.60%)
Aug 25, 2006 1310 1312 1305 1308 151,724,896 -1.12(-0.09%)
Aug 24, 2006 1305 1311 1301 1309 165,584,992 +4.29(+0.33%)
Aug 23, 2006 1310 1310 1304 1305 115,837,696 -6.56(-0.50%)
Aug 22, 2006 1312 1315 1304 1311 138,054,304 +2.41(+0.18%)
Aug 21, 2006 1306 1310 1304 1309 118,658,400 -0.62(-0.05%)
Aug 18, 2006 1311 1312 1306 1309 98,188,200 -2.07(-0.16%)
Aug 17, 2006 1308 1312 1306 1311 140,915,504 +3.89(+0.30%)
Aug 16, 2006 1302 1309 1301 1307 154,672,400 +6.58(+0.51%)
Aug 15, 2006 1290 1302 1290 1301 98,002,000 +8.27(+0.64%)
Aug 14, 2006 1287 1293 1286 1293 116,794,496 +12.54(+0.98%)
Aug 11, 2006 1286 1289 1275 1280 150,149,696 -3.09(-0.24%)
Aug 10, 2006 1281 1285 1276 1283 170,768,192 -10.63(-0.82%)
Aug 09, 2006 1290 1294 1282 1294 135,010,896 +7.47(+0.58%)
Aug 08, 2006 1290 1290 1284 1286 131,606,496 +4.72(+0.37%)
Aug 07, 2006 1285 1285 1280 1282 117,787,800 -13.26(-1.02%)
Aug 04, 2006 1287 1295 1286 1295 184,651,008 +13.24(+1.03%)
Aug 03, 2006 1287 1288 1278 1282 201,054,896 -6.83(-0.53%)
Aug 02, 2006 1280 1290 1278 1288 158,876,096 +16.14(+1.27%)
Aug 01, 2006 1284 1284 1272 1272 147,501,104 -10.72(-0.84%)
Jul 31, 2006 1288 1288 1280 1283 146,948,192 -5.51(-0.43%)
Jul 28, 2006 1274 1289 1274 1289 200,903,296 +11.82(+0.93%)
Jul 27, 2006 1268 1277 1268 1277 235,161,504 +14.12(+1.12%)
Jul 26, 2006 1261 1263 1257 1263 160,933,504 +3.01(+0.24%)
Jul 25, 2006 1256 1262 1253 1260 202,102,000 +5.42(+0.43%)
Jul 24, 2006 1234 1254 1234 1254 179,688,000 +23.79(+1.93%)
Jul 21, 2006 1235 1240 1230 1230 191,545,600 -10.92(-0.88%)
Jul 20, 2006 1245 1249 1240 1241 171,293,200 +1.23(+0.10%)
Jul 19, 2006 1219 1240 1217 1240 180,786,704 +27.60(+2.28%)
Jul 18, 2006 1215 1216 1210 1212 168,816,608 -2.13(-0.18%)
Jul 17, 2006 1223 1223 1211 1215 202,640,704 -7.80(-0.64%)
Jul 14, 2006 1224 1230 1222 1222 183,997,904 -13.20(-1.07%)
Jul 13, 2006 1243 1243 1234 1236 195,154,304 -17.31(-1.38%)
Jul 12, 2006 1256 1262 1252 1253 167,196,608 +1.50(+0.12%)
Jul 11, 2006 1257 1259 1250 1251 177,713,600 -11.12(-0.88%)
Jul 10, 2006 1263 1264 1256 1263 171,323,904 +3.33(+0.26%)
Jul 07, 2006 1260 1260 1253 1259 190,304,096 -1.84(-0.15%)
Jul 06, 2006 1253 1262 1252 1261 191,252,096 +12.04(+0.96%)
Jul 05, 2006 1252 1252 1245 1249 159,105,408 -8.46(-0.67%)
Jul 04, 2006 1256 1257 1252 1257 143,619,504 +3.65(+0.29%)
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.