Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 1495 1495 1483 1494 238,440,400 +0.00(+0.00%)
Oct 30, 2006 1495 1495 1483 1494 0 -0.91(-0.06%)
Oct 27, 2006 1487 1496 1487 1495 294,937,312 +8.67(+0.58%)
Oct 26, 2006 1487 1496 1486 1487 365,034,112 -0.74(-0.05%)
Oct 25, 2006 1481 1490 1479 1487 400,209,408 +6.30(+0.43%)
Oct 24, 2006 1486 1487 1479 1481 304,389,504 -5.06(-0.34%)
Oct 23, 2006 1482 1486 1475 1486 249,203,008 +5.66(+0.38%)
Oct 20, 2006 1470 1480 1470 1480 309,149,184 +10.55(+0.72%)
Oct 19, 2006 1462 1473 1457 1470 291,798,496 +7.37(+0.50%)
Oct 18, 2006 1444 1464 1444 1462 253,521,792 +18.23(+1.26%)
Oct 17, 2006 1467 1469 1443 1444 320,992,896 -22.79(-1.55%)
Oct 16, 2006 1465 1467 1459 1467 278,687,808 +3.34(+0.23%)
Oct 13, 2006 1458 1464 1453 1464 267,708,800 +5.42(+0.37%)
Oct 12, 2006 1443 1458 1443 1458 209,738,096 +14.74(+1.02%)
Oct 11, 2006 1440 1444 1434 1443 286,828,608 +3.03(+0.21%)
Oct 10, 2006 1431 1440 1431 1440 476,016,896 +9.44(+0.66%)
Oct 09, 2006 1428 1434 1428 1431 382,407,200 -1.10(-0.08%)
Oct 06, 2006 1429 1442 1425 1432 406,487,200 +3.42(+0.24%)
Oct 05, 2006 1415 1429 1415 1429 462,238,912 +13.58(+0.96%)
Oct 04, 2006 1403 1416 1403 1415 392,295,296 +11.66(+0.83%)
Oct 03, 2006 1409 1409 1400 1403 234,341,696 -5.82(-0.41%)
Oct 02, 2006 1413 1413 1405 1409 208,471,200 +0.20(+0.01%)
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%)
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.