Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.860 5.900 5.810 5.860 995,600 +0.20(+3.53%)
Feb 27, 2007 5.930 5.930 5.570 5.660 370,800 -0.09(-1.57%)
Feb 26, 2007 5.740 5.820 5.730 5.750 176,600 -0.09(-1.54%)
Feb 23, 2007 5.860 5.870 5.830 5.840 128,700 -0.03(-0.51%)
Feb 22, 2007 5.850 5.900 5.830 5.870 271,100 -0.03(-0.51%)
Feb 21, 2007 5.950 5.970 5.900 5.900 446,200 -0.06(-1.01%)
Feb 20, 2007 5.950 6.000 5.930 5.960 399,500 -0.01(-0.17%)
Feb 16, 2007 5.950 5.980 5.860 5.970 843,700 +0.02(+0.34%)
Feb 15, 2007 5.770 5.960 5.770 5.950 563,100 +0.22(+3.84%)
Feb 14, 2007 5.700 5.750 5.690 5.730 259,000 +0.04(+0.70%)
Feb 13, 2007 5.680 5.730 5.670 5.690 80,680 -0.01(-0.18%)
Feb 12, 2007 5.630 5.710 5.630 5.700 89,700 +0.05(+0.88%)
Feb 09, 2007 5.610 5.690 5.230 5.650 341,300 -0.06(-1.05%)
Feb 08, 2007 5.700 5.720 5.650 5.710 54,200 -0.02(-0.35%)
Feb 07, 2007 5.730 5.740 5.650 5.730 133,800 -0.03(-0.52%)
Feb 06, 2007 5.690 5.760 5.650 5.760 198,100 +0.07(+1.23%)
Feb 05, 2007 5.660 5.777 5.650 5.690 98,300 -0.01(-0.18%)
Feb 02, 2007 5.740 5.750 5.650 5.700 102,200 -0.04(-0.70%)
Feb 01, 2007 5.700 5.750 5.680 5.740 65,900 +0.01(+0.17%)
Jan 31, 2007 5.670 5.750 5.650 5.730 59,000 +0.03(+0.53%)
Jan 30, 2007 5.760 5.800 5.680 5.700 224,100 -0.10(-1.72%)
Jan 29, 2007 5.760 5.800 5.760 5.800 43,100 +0.02(+0.35%)
Jan 26, 2007 5.800 5.800 5.760 5.780 58,300 +0.02(+0.35%)
Jan 25, 2007 5.840 5.840 5.750 5.760 144,900 -0.10(-1.71%)
Jan 24, 2007 5.870 5.890 5.790 5.860 391,300 -0.01(-0.17%)
Jan 23, 2007 5.780 5.900 5.750 5.870 343,800 +0.12(+2.09%)
Jan 22, 2007 5.810 5.810 5.710 5.750 106,900 -0.05(-0.86%)
Jan 19, 2007 5.760 5.830 5.750 5.800 81,500 +0.02(+0.35%)
Jan 18, 2007 5.840 5.840 5.750 5.780 134,900 -0.05(-0.86%)
Jan 17, 2007 5.810 5.870 5.800 5.830 177,500 +0.02(+0.34%)
Jan 16, 2007 5.890 5.900 5.800 5.810 235,800 -0.06(-1.02%)
Jan 12, 2007 5.730 5.890 5.730 5.870 273,600 +0.18(+3.16%)
Jan 11, 2007 5.660 5.700 5.630 5.690 140,700 +0.02(+0.35%)
Jan 10, 2007 5.630 5.720 5.620 5.670 229,300 -0.01(-0.18%)
Jan 09, 2007 5.720 5.740 5.670 5.680 117,900 -0.02(-0.35%)
Jan 08, 2007 5.640 5.720 5.640 5.700 290,600 +0.06(+1.06%)
Jan 05, 2007 5.560 5.680 5.550 5.640 334,900 +0.07(+1.26%)
Jan 04, 2007 5.610 5.630 5.510 5.570 185,000 -0.12(-2.11%)
Jan 03, 2007 5.720 5.730 5.640 5.690 118,900 +0.04(+0.71%)
Dec 29, 2006 5.620 5.740 5.570 5.650 36,100 +0.03(+0.53%)
Dec 28, 2006 5.600 5.650 5.600 5.620 31,500 +0.04(+0.72%)
Dec 27, 2006 5.550 5.670 5.510 5.580 65,100 +0.04(+0.72%)
Dec 26, 2006 5.500 5.700 5.430 5.540 88,900 -0.04(-0.72%)
Dec 22, 2006 5.590 5.750 5.550 5.580 119,800 -0.01(-0.18%)
Dec 21, 2006 5.600 5.600 5.530 5.590 123,900 -0.01(-0.18%)
Dec 20, 2006 5.550 5.620 5.550 5.600 198,400 +0.05(+0.90%)
Dec 19, 2006 5.600 5.620 5.530 5.550 291,300 -0.09(-1.60%)
Dec 18, 2006 5.700 5.720 5.640 5.640 196,400 -0.03(-0.53%)
Dec 15, 2006 5.670 5.750 5.660 5.670 47,700 -0.02(-0.35%)
Dec 14, 2006 5.690 5.730 5.650 5.690 140,600 +0.00(+0.00%)
Dec 13, 2006 5.650 5.720 5.640 5.690 196,300 +0.05(+0.89%)
Dec 12, 2006 5.750 5.770 5.600 5.640 238,400 -0.16(-2.76%)
Dec 11, 2006 5.750 5.820 5.740 5.800 140,300 +0.03(+0.52%)
Dec 08, 2006 5.720 5.790 5.720 5.770 74,600 +0.00(+0.00%)
Dec 07, 2006 5.810 5.810 5.740 5.770 69,900 -0.01(-0.17%)
Dec 06, 2006 5.750 5.810 5.710 5.780 179,500 +0.00(+0.00%)
Dec 05, 2006 5.890 5.890 5.760 5.780 113,100 +0.01(+0.17%)
Dec 04, 2006 5.740 5.790 5.720 5.770 73,800 +0.12(+2.12%)
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.