Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.140 5.170 5.050 5.160 6,771,114 +0.01(+0.19%)
Sep 27, 2007 5.150 5.180 5.110 5.150 3,680,505 +0.01(+0.19%)
Sep 26, 2007 5.170 5.190 5.100 5.140 5,478,260 -0.03(-0.58%)
Sep 25, 2007 5.110 5.200 5.080 5.170 6,112,137 +0.03(+0.58%)
Sep 24, 2007 5.210 5.280 5.120 5.140 7,133,822 -0.05(-0.96%)
Sep 21, 2007 5.180 5.210 5.130 5.190 9,577,679 +0.06(+1.17%)
Sep 20, 2007 5.140 5.240 5.100 5.130 27,812,925 -0.06(-1.16%)
Sep 19, 2007 5.310 5.400 5.170 5.190 6,544,437 +0.02(+0.39%)
Sep 18, 2007 5.090 5.190 5.050 5.170 5,453,458 +0.12(+2.38%)
Sep 17, 2007 5.070 5.080 5.010 5.050 3,395,984 -0.04(-0.79%)
Sep 14, 2007 5.000 5.140 5.000 5.090 4,701,123 +0.04(+0.79%)
Sep 13, 2007 5.160 5.200 5.050 5.050 4,088,371 -0.09(-1.75%)
Sep 12, 2007 5.190 5.200 5.090 5.140 8,607,773 -0.07(-1.34%)
Sep 11, 2007 5.250 5.310 5.180 5.210 8,477,917 -0.03(-0.57%)
Sep 10, 2007 5.170 5.270 4.970 5.240 14,381,473 +0.08(+1.55%)
Sep 07, 2007 5.320 5.340 5.100 5.160 8,544,162 -0.24(-4.44%)
Sep 06, 2007 5.270 5.460 5.250 5.400 11,228,804 +0.13(+2.47%)
Sep 05, 2007 5.280 5.430 5.230 5.270 14,050,769 -0.07(-1.31%)
Sep 04, 2007 5.260 5.390 5.250 5.340 6,442,283 +0.04(+0.75%)
Aug 31, 2007 5.280 5.339 5.240 5.300 7,984,168 +0.08(+1.53%)
Aug 30, 2007 5.230 5.280 5.180 5.220 6,774,348 -0.04(-0.76%)
Aug 29, 2007 5.210 5.330 5.170 5.260 9,617,821 +0.06(+1.15%)
Aug 28, 2007 5.280 5.300 5.180 5.200 9,943,830 -0.09(-1.70%)
Aug 27, 2007 5.200 5.380 5.190 5.290 12,820,376 +0.24(+4.75%)
Aug 24, 2007 5.060 5.080 4.960 5.050 6,454,859 -0.04(-0.79%)
Aug 23, 2007 5.130 5.150 5.040 5.090 5,246,581 -0.02(-0.39%)
Aug 22, 2007 5.180 5.250 5.000 5.110 9,047,286 +0.02(+0.39%)
Aug 21, 2007 4.870 5.170 4.870 5.090 9,376,201 +0.23(+4.73%)
Aug 20, 2007 4.710 4.870 4.700 4.860 5,167,114 +0.12(+2.53%)
Aug 17, 2007 4.800 4.800 4.580 4.740 4,917,222 +0.18(+3.95%)
Aug 16, 2007 4.710 4.770 4.540 4.560 9,353,357 -0.18(-3.80%)
Aug 15, 2007 4.830 4.900 4.740 4.740 5,518,117 -0.12(-2.47%)
Aug 14, 2007 4.860 5.000 4.830 4.860 4,957,064 -0.02(-0.41%)
Aug 13, 2007 4.930 5.100 4.780 4.880 11,239,171 -0.07(-1.41%)
Aug 10, 2007 4.490 4.960 4.410 4.950 14,316,174 +0.40(+8.79%)
Aug 09, 2007 4.750 4.760 4.500 4.550 15,698,277 -0.19(-4.01%)
Aug 08, 2007 4.740 4.870 4.670 4.740 15,851,665 +0.04(+0.85%)
Aug 07, 2007 4.890 4.970 4.520 4.700 17,586,761 -0.22(-4.47%)
Aug 06, 2007 4.990 5.030 4.720 4.920 11,633,401 -0.07(-1.40%)
Aug 03, 2007 4.970 5.180 4.940 4.990 10,651,208 -0.19(-3.67%)
Aug 02, 2007 5.080 5.310 5.000 5.180 15,593,292 -0.12(-2.26%)
Aug 01, 2007 5.340 5.430 5.040 5.300 19,798,983 -0.09(-1.67%)
Jul 31, 2007 5.540 5.580 5.360 5.390 7,826,790 -0.11(-2.00%)
Jul 30, 2007 5.400 5.540 5.400 5.500 16,553,742 +0.12(+2.23%)
Jul 27, 2007 5.550 5.570 5.360 5.380 9,172,281 -0.15(-2.71%)
Jul 26, 2007 5.620 5.720 5.410 5.530 10,297,256 -0.16(-2.81%)
Jul 25, 2007 5.670 5.740 5.580 5.690 7,416,578 +0.05(+0.89%)
Jul 24, 2007 5.700 5.730 5.630 5.640 10,406,274 -0.11(-1.91%)
Jul 23, 2007 5.820 5.850 5.750 5.750 9,203,599 -0.06(-1.03%)
Jul 20, 2007 5.840 5.850 5.690 5.810 10,475,344 -0.04(-0.68%)
Jul 19, 2007 5.950 5.950 5.840 5.850 12,843,116 -0.10(-1.68%)
Jul 18, 2007 5.900 5.970 5.830 5.950 11,456,650 -0.04(-0.67%)
Jul 17, 2007 5.900 6.080 5.820 5.990 12,223,169 +0.09(+1.53%)
Jul 16, 2007 5.920 5.980 5.810 5.900 16,896,365 -0.05(-0.84%)
Jul 13, 2007 5.900 5.970 5.840 5.950 9,843,020 +0.11(+1.88%)
Jul 12, 2007 5.670 5.990 5.600 5.840 33,532,922 +0.19(+3.36%)
Jul 11, 2007 5.710 5.730 5.600 5.650 28,840,961 -0.09(-1.57%)
Jul 10, 2007 5.710 5.800 5.680 5.740 7,839,971 -0.01(-0.17%)
Jul 09, 2007 5.710 5.830 5.710 5.750 5,035,414 +0.04(+0.70%)
Jul 06, 2007 5.690 5.732 5.650 5.710 9,961,405 +0.01(+0.18%)
Jul 05, 2007 5.700 5.790 5.640 5.700 7,405,614 -0.05(-0.87%)
Jul 03, 2007 5.530 5.750 5.520 5.750 4,256,028 +0.22(+3.98%)
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.