Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.940 5.130 4.900 5.050 9,592,400 +0.12(+2.43%)
Nov 29, 2006 4.930 4.990 4.850 4.930 9,337,498 +0.02(+0.41%)
Nov 28, 2006 4.990 5.000 4.790 4.910 12,729,925 -0.05(-1.01%)
Nov 27, 2006 5.230 5.250 4.920 4.960 13,026,992 -0.29(-5.52%)
Nov 24, 2006 5.250 5.310 5.220 5.250 2,157,591 -0.07(-1.32%)
Nov 22, 2006 5.250 5.390 5.250 5.320 7,766,157 +0.09(+1.72%)
Nov 21, 2006 5.500 5.500 5.230 5.230 7,258,320 -0.28(-5.08%)
Nov 20, 2006 5.510 5.580 5.450 5.510 6,180,363 -0.04(-0.72%)
Nov 17, 2006 5.430 5.550 5.400 5.550 5,447,394 +0.09(+1.65%)
Nov 16, 2006 5.480 5.511 5.360 5.460 8,673,637 +0.02(+0.37%)
Nov 15, 2006 5.650 5.690 5.400 5.440 8,117,207 -0.20(-3.55%)
Nov 14, 2006 5.500 5.650 5.490 5.640 8,256,805 +0.17(+3.11%)
Nov 13, 2006 5.260 5.490 5.230 5.470 10,043,557 +0.21(+3.99%)
Nov 10, 2006 5.340 5.360 5.230 5.260 6,909,287 -0.07(-1.31%)
Nov 09, 2006 5.600 5.620 5.330 5.330 11,701,791 -0.30(-5.33%)
Nov 08, 2006 5.380 5.630 5.350 5.630 7,867,750 +0.19(+3.49%)
Nov 07, 2006 5.670 5.702 5.400 5.440 12,182,463 -0.28(-4.90%)
Nov 06, 2006 5.450 5.750 5.450 5.720 10,086,452 +0.26(+4.76%)
Nov 03, 2006 5.200 5.460 5.080 5.460 12,738,102 +0.19(+3.61%)
Nov 02, 2006 5.280 5.430 5.250 5.270 7,099,899 -0.01(-0.19%)
Nov 01, 2006 5.710 5.840 5.260 5.280 12,299,178 -0.47(-8.17%)
Oct 31, 2006 5.420 5.750 5.310 5.750 10,457,338 +0.23(+4.17%)
Oct 30, 2006 5.560 5.630 5.500 5.520 7,339,887 -0.10(-1.78%)
Oct 27, 2006 5.650 5.760 5.500 5.620 10,608,580 -0.07(-1.23%)
Oct 26, 2006 5.750 5.750 5.610 5.690 8,241,511 +0.00(+0.00%)
Oct 25, 2006 5.570 5.730 5.550 5.690 7,667,593 +0.13(+2.34%)
Oct 24, 2006 5.590 5.680 5.540 5.560 8,815,874 -0.02(-0.36%)
Oct 23, 2006 5.570 5.750 5.540 5.580 7,919,645 -0.02(-0.36%)
Oct 20, 2006 5.720 5.740 5.490 5.600 12,213,910 -0.13(-2.27%)
Oct 19, 2006 5.610 5.770 5.570 5.730 8,829,442 +0.08(+1.42%)
Oct 18, 2006 5.950 5.990 5.540 5.650 13,124,224 -0.27(-4.56%)
Oct 17, 2006 6.100 6.110 5.880 5.920 14,626,301 -0.24(-3.90%)
Oct 16, 2006 6.130 6.220 6.060 6.160 10,554,254 +0.06(+0.98%)
Oct 13, 2006 6.040 6.150 6.030 6.100 8,899,253 +0.09(+1.50%)
Oct 12, 2006 6.200 6.230 5.950 6.010 10,485,770 -0.14(-2.28%)
Oct 11, 2006 6.050 6.250 6.010 6.150 11,897,512 +0.16(+2.67%)
Oct 10, 2006 5.890 5.990 5.860 5.990 8,824,020 +0.08(+1.35%)
Oct 09, 2006 5.860 6.010 5.860 5.910 7,976,715 -0.02(-0.34%)
Oct 06, 2006 6.010 6.010 5.850 5.930 4,966,483 -0.12(-1.98%)
Oct 05, 2006 5.970 6.070 5.920 6.050 5,208,711 +0.05(+0.83%)
Oct 04, 2006 5.830 6.060 5.780 6.000 7,276,692 +0.17(+2.92%)
Oct 03, 2006 5.990 6.000 5.820 5.830 6,834,805 -0.21(-3.48%)
Oct 02, 2006 6.000 6.130 5.980 6.040 6,751,934 +0.00(+0.00%)
Sep 29, 2006 6.110 6.150 6.040 6.040 4,384,526 -0.04(-0.66%)
Sep 28, 2006 6.170 6.210 6.000 6.080 6,591,624 -0.05(-0.82%)
Sep 27, 2006 6.200 6.290 6.070 6.130 6,161,414 -0.11(-1.76%)
Sep 26, 2006 6.220 6.290 6.020 6.240 7,398,047 -0.02(-0.32%)
Sep 25, 2006 6.180 6.290 6.010 6.260 6,625,636 +0.13(+2.12%)
Sep 22, 2006 6.160 6.210 6.090 6.130 5,746,050 -0.06(-0.97%)
Sep 21, 2006 6.270 6.430 6.160 6.190 11,815,789 -0.08(-1.28%)
Sep 20, 2006 6.190 6.300 6.150 6.270 8,082,275 +0.12(+1.95%)
Sep 19, 2006 6.115 6.220 6.010 6.150 9,020,070 +0.01(+0.16%)
Sep 18, 2006 6.050 6.320 6.020 6.140 10,027,373 +0.02(+0.33%)
Sep 15, 2006 6.180 6.260 5.970 6.120 8,314,500 -0.04(-0.65%)
Sep 14, 2006 6.105 6.230 6.040 6.160 5,586,262 +0.02(+0.33%)
Sep 13, 2006 6.200 6.290 6.080 6.140 9,883,796 -0.06(-0.97%)
Sep 12, 2006 5.920 6.200 5.920 6.200 11,315,247 +0.23(+3.85%)
Sep 11, 2006 5.720 5.980 5.710 5.970 8,772,620 +0.21(+3.65%)
Sep 08, 2006 5.770 5.810 5.730 5.760 10,263,813 +0.03(+0.52%)
Sep 07, 2006 5.690 5.780 5.620 5.730 12,301,400 +0.00(+0.00%)
Sep 06, 2006 5.800 5.800 5.660 5.730 6,890,343 -0.11(-1.88%)
Sep 05, 2006 5.640 5.890 5.620 5.840 10,599,728 +0.16(+2.82%)
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.