Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.700 5.840 5.660 5.830 133,700 +0.03(+0.52%)
Nov 29, 2006 5.800 5.839 5.770 5.800 202,300 +0.00(+0.00%)
Nov 28, 2006 5.800 5.880 5.700 5.800 128,400 -0.11(-1.86%)
Nov 27, 2006 6.120 6.130 5.900 5.910 915,900 -0.15(-2.48%)
Nov 24, 2006 6.040 6.180 5.950 6.060 1,340,900 +0.80(+15.21%)
Nov 22, 2006 5.200 5.270 5.170 5.260 436,300 +0.09(+1.74%)
Nov 21, 2006 5.100 5.190 5.080 5.170 143,500 +0.08(+1.57%)
Nov 20, 2006 5.030 5.110 5.030 5.090 131,600 +0.09(+1.80%)
Nov 17, 2006 4.950 5.060 4.900 5.000 337,700 -0.03(-0.60%)
Nov 16, 2006 4.990 5.060 4.976 5.030 105,400 +0.04(+0.80%)
Nov 15, 2006 5.040 5.060 4.970 4.990 144,700 -0.08(-1.58%)
Nov 14, 2006 5.050 5.100 5.040 5.070 343,900 +0.05(+1.00%)
Nov 13, 2006 4.910 5.040 4.910 5.020 226,600 +0.11(+2.24%)
Nov 10, 2006 4.850 4.950 4.850 4.910 181,900 +0.03(+0.61%)
Nov 09, 2006 4.930 4.939 4.870 4.880 293,100 +0.00(+0.00%)
Nov 08, 2006 4.800 4.900 4.772 4.880 171,900 +0.14(+2.95%)
Nov 07, 2006 4.690 4.810 4.690 4.740 730,900 +0.07(+1.50%)
Nov 06, 2006 4.620 4.690 4.590 4.670 233,100 +0.06(+1.30%)
Nov 03, 2006 4.600 4.640 4.560 4.610 189,200 +0.07(+1.54%)
Nov 02, 2006 4.450 4.590 4.450 4.540 343,600 +0.05(+1.11%)
Nov 01, 2006 4.510 4.570 4.470 4.490 352,200 -0.07(-1.54%)
Oct 31, 2006 4.480 4.560 4.200 4.560 1,055,700 -0.01(-0.22%)
Oct 30, 2006 4.540 4.620 4.480 4.570 195,600 +0.03(+0.66%)
Oct 27, 2006 4.610 4.610 4.540 4.540 90,600 -0.07(-1.52%)
Oct 26, 2006 4.530 4.620 4.520 4.610 151,700 +0.04(+0.88%)
Oct 25, 2006 4.570 4.610 4.550 4.570 217,500 +0.03(+0.66%)
Oct 24, 2006 4.600 4.600 4.520 4.540 132,600 -0.04(-0.87%)
Oct 23, 2006 4.580 4.600 4.510 4.580 389,500 +0.02(+0.44%)
Oct 20, 2006 4.530 4.590 4.530 4.560 56,500 +0.02(+0.44%)
Oct 19, 2006 4.550 4.590 4.450 4.540 276,400 -0.01(-0.22%)
Oct 18, 2006 4.680 4.680 4.510 4.550 225,900 -0.10(-2.15%)
Oct 17, 2006 4.710 4.710 4.590 4.650 392,100 -0.14(-2.92%)
Oct 16, 2006 4.670 4.810 4.670 4.790 282,300 +0.18(+3.90%)
Oct 13, 2006 4.600 4.640 4.500 4.610 244,800 +0.04(+0.88%)
Oct 12, 2006 4.550 4.570 4.500 4.570 273,800 -0.03(-0.65%)
Oct 11, 2006 4.670 4.680 4.530 4.600 355,700 +0.05(+1.10%)
Oct 10, 2006 4.690 4.690 4.510 4.550 1,158,000 -0.08(-1.73%)
Oct 09, 2006 4.600 4.660 4.580 4.630 269,500 +0.03(+0.65%)
Oct 06, 2006 4.680 4.680 4.560 4.600 395,100 -0.09(-1.92%)
Oct 05, 2006 4.610 4.700 4.550 4.690 359,000 +0.14(+3.08%)
Oct 04, 2006 4.600 4.600 4.510 4.550 477,000 -0.13(-2.78%)
Oct 03, 2006 4.700 4.720 4.630 4.680 286,700 +0.00(+0.00%)
Oct 02, 2006 4.660 4.730 4.600 4.680 303,300 +0.01(+0.21%)
Sep 29, 2006 4.750 4.800 4.640 4.670 365,200 -0.17(-3.51%)
Sep 28, 2006 4.890 4.940 4.770 4.840 465,200 -0.15(-3.01%)
Sep 27, 2006 5.020 5.060 4.950 4.990 177,000 -0.01(-0.20%)
Sep 26, 2006 5.080 5.080 4.970 5.000 211,900 -0.08(-1.57%)
Sep 25, 2006 5.050 5.200 5.000 5.080 309,700 +0.11(+2.21%)
Sep 22, 2006 4.980 5.000 4.900 4.970 377,700 -0.04(-0.80%)
Sep 21, 2006 5.060 5.100 4.980 5.010 213,100 -0.05(-0.99%)
Sep 20, 2006 5.050 5.150 5.040 5.060 331,900 +0.04(+0.80%)
Sep 19, 2006 5.300 5.300 5.000 5.020 525,000 -0.20(-3.83%)
Sep 18, 2006 5.180 5.220 5.070 5.220 427,800 +0.22(+4.40%)
Sep 15, 2006 4.930 5.085 4.930 5.000 158,200 +0.07(+1.42%)
Sep 14, 2006 4.890 5.000 4.840 4.930 278,300 -0.14(-2.76%)
Sep 13, 2006 4.990 5.090 4.990 5.070 174,900 +0.09(+1.81%)
Sep 12, 2006 4.940 5.010 4.900 4.980 757,400 +0.05(+1.01%)
Sep 11, 2006 5.000 5.020 4.880 4.930 183,800 -0.07(-1.40%)
Sep 08, 2006 4.990 5.040 4.960 5.000 120,300 +0.01(+0.20%)
Sep 07, 2006 5.050 5.050 4.950 4.990 313,000 -0.06(-1.19%)
Sep 06, 2006 5.220 5.220 5.040 5.050 242,700 -0.16(-3.07%)
Sep 05, 2006 5.140 5.230 5.060 5.210 210,200 +0.09(+1.76%)
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.