Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.731 6.823 6.695 6.765 72,946,888 +0.01(+0.18%)
Nov 29, 2006 6.712 6.763 6.696 6.753 67,100,616 +0.09(+1.34%)
Nov 28, 2006 6.595 6.679 6.578 6.664 72,504,176 +0.04(+0.60%)
Nov 27, 2006 6.753 6.763 6.621 6.625 91,220,064 -0.16(-2.33%)
Nov 24, 2006 6.746 6.822 6.738 6.782 22,932,464 -0.03(-0.40%)
Nov 22, 2006 6.844 6.851 6.763 6.810 81,204,464 -0.05(-0.68%)
Nov 21, 2006 6.801 6.858 6.801 6.856 71,178,952 +0.05(+0.71%)
Nov 20, 2006 6.805 6.866 6.762 6.808 121,149,048 -0.01(-0.15%)
Nov 17, 2006 6.868 6.868 6.688 6.818 177,126,400 -0.06(-0.90%)
Nov 16, 2006 6.858 6.901 6.810 6.880 166,598,096 +0.06(+0.85%)
Nov 15, 2006 6.974 7.003 6.817 6.822 104,165,512 -0.15(-2.16%)
Nov 14, 2006 6.880 6.986 6.841 6.973 76,401,112 +0.08(+1.12%)
Nov 13, 2006 6.858 6.904 6.846 6.895 79,034,648 +0.04(+0.58%)
Nov 10, 2006 6.813 6.858 6.777 6.856 72,501,840 +0.07(+1.09%)
Nov 09, 2006 6.707 6.844 6.705 6.782 134,058,328 +0.12(+1.75%)
Nov 08, 2006 6.635 6.686 6.602 6.666 72,922,976 +0.03(+0.47%)
Nov 07, 2006 6.657 6.685 6.623 6.635 63,154,688 -0.01(-0.08%)
Nov 06, 2006 6.553 6.652 6.553 6.640 56,304,580 +0.09(+1.33%)
Nov 03, 2006 6.616 6.664 6.541 6.553 56,562,976 -0.06(-0.96%)
Nov 02, 2006 6.611 6.657 6.592 6.616 43,456,544 +0.01(+0.10%)
Nov 01, 2006 6.688 6.709 6.599 6.609 59,062,936 -0.03(-0.49%)
Oct 31, 2006 6.669 6.703 6.601 6.642 73,555,256 -0.03(-0.46%)
Oct 30, 2006 6.549 6.703 6.539 6.673 59,893,536 +0.08(+1.20%)
Oct 27, 2006 6.669 6.724 6.558 6.594 78,628,680 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.693 6.715 70,891,976 +0.00(+0.00%)
Oct 25, 2006 6.782 6.803 6.673 6.715 86,264,472 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,554,992 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.835 85,926,752 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.751 67,417,920 -0.03(-0.46%)
Oct 19, 2006 6.679 6.803 6.645 6.782 84,059,648 +0.09(+1.41%)
Oct 18, 2006 6.707 6.770 6.621 6.688 59,130,600 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.561 6.697 68,970,632 +0.05(+0.77%)
Oct 16, 2006 6.662 6.705 6.633 6.645 51,197,912 -0.02(-0.26%)
Oct 13, 2006 6.553 6.686 6.553 6.662 73,789,152 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,182,736 +0.09(+1.45%)
Oct 11, 2006 6.503 6.571 6.477 6.493 95,545,712 -0.01(-0.16%)
Oct 10, 2006 6.523 6.541 6.448 6.503 61,458,492 -0.01(-0.18%)
Oct 09, 2006 6.441 6.515 6.419 6.515 65,186,856 +0.05(+0.74%)
Oct 06, 2006 6.438 6.523 6.426 6.467 79,900,240 -0.02(-0.32%)
Oct 05, 2006 6.450 6.487 6.424 6.487 71,629,248 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.518 88,539,288 +0.10(+1.60%)
Oct 03, 2006 6.378 6.429 6.318 6.415 98,855,280 -0.04(-0.64%)
Oct 02, 2006 6.316 6.470 6.292 6.457 126,008,984 +0.17(+2.64%)
Sep 29, 2006 6.258 6.362 6.258 6.290 135,824,512 +0.12(+2.00%)
Sep 28, 2006 6.035 6.175 6.002 6.167 87,425,792 +0.10(+1.64%)
Sep 27, 2006 6.069 6.129 6.026 6.067 93,011,920 -0.05(-0.87%)
Sep 26, 2006 6.141 6.168 6.090 6.120 82,600,272 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.988 6.122 120,055,384 +0.10(+1.71%)
Sep 22, 2006 5.898 6.038 5.855 6.019 134,407,136 +0.04(+0.69%)
Sep 21, 2006 6.181 6.215 5.923 5.978 242,323,168 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.217 6.306 75,968,312 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,150,928 -0.01(-0.14%)
Sep 18, 2006 6.177 6.273 6.136 6.241 51,879,772 +0.04(+0.61%)
Sep 15, 2006 6.254 6.323 6.191 6.203 83,523,608 -0.01(-0.19%)
Sep 14, 2006 6.181 6.256 6.181 6.215 58,502,400 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.235 90,433,800 -0.09(-1.49%)
Sep 12, 2006 6.208 6.386 6.208 6.330 118,939,560 +0.10(+1.54%)
Sep 11, 2006 6.129 6.278 6.122 6.234 70,817,896 +0.03(+0.53%)
Sep 08, 2006 6.038 6.203 6.035 6.201 77,658,088 +0.13(+2.12%)
Sep 07, 2006 6.078 6.129 6.036 6.072 70,627,160 -0.07(-1.17%)
Sep 06, 2006 6.155 6.199 6.144 6.144 61,071,192 -0.11(-1.70%)
Sep 05, 2006 6.258 6.265 6.206 6.251 52,911,024 -0.01(-0.19%)
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.