Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.261 4.357 4.199 4.324 10,618,773 +0.08(+1.77%)
Feb 27, 2007 4.435 4.478 4.121 4.249 15,014,574 -0.48(-10.15%)
Feb 26, 2007 4.701 4.729 4.663 4.729 4,950,598 +0.08(+1.73%)
Feb 23, 2007 4.671 4.706 4.593 4.648 5,690,064 -0.08(-1.75%)
Feb 22, 2007 4.769 4.804 4.673 4.731 5,489,079 -0.07(-1.41%)
Feb 21, 2007 4.779 4.822 4.706 4.799 5,680,114 +0.04(+0.74%)
Feb 20, 2007 4.691 4.779 4.623 4.764 5,473,159 +0.06(+1.28%)
Feb 16, 2007 4.648 4.716 4.623 4.704 5,311,177 +0.01(+0.16%)
Feb 15, 2007 4.623 4.726 4.578 4.696 5,921,694 +0.05(+1.03%)
Feb 14, 2007 4.618 4.704 4.591 4.648 9,706,978 +0.08(+1.82%)
Feb 13, 2007 4.332 4.583 4.322 4.565 13,493,348 +0.27(+6.38%)
Feb 12, 2007 4.359 4.380 4.264 4.292 5,687,270 -0.07(-1.50%)
Feb 09, 2007 4.385 4.387 4.307 4.357 5,592,556 -0.02(-0.34%)
Feb 08, 2007 4.329 4.417 4.309 4.372 9,353,563 -0.06(-1.42%)
Feb 07, 2007 4.510 4.510 4.397 4.435 6,698,969 -0.14(-3.02%)
Feb 06, 2007 4.523 4.623 4.475 4.573 13,436,543 +0.22(+4.96%)
Feb 05, 2007 4.362 4.422 4.339 4.357 9,713,346 +0.07(+1.58%)
Feb 02, 2007 4.299 4.309 4.216 4.289 4,083,776 +0.01(+0.29%)
Feb 01, 2007 4.269 4.309 4.231 4.276 5,694,044 +0.03(+0.71%)
Jan 31, 2007 4.191 4.266 4.161 4.246 6,088,452 +0.08(+1.81%)
Jan 30, 2007 4.111 4.186 4.096 4.171 5,540,420 +0.07(+1.65%)
Jan 29, 2007 4.146 4.189 4.101 4.103 5,501,417 -0.04(-1.03%)
Jan 26, 2007 4.151 4.171 4.108 4.146 5,717,525 +0.03(+0.67%)
Jan 25, 2007 4.158 4.171 4.073 4.118 7,420,525 -0.06(-1.32%)
Jan 24, 2007 4.086 4.173 4.038 4.173 8,657,876 +0.14(+3.49%)
Jan 23, 2007 3.945 4.055 3.932 4.033 7,204,018 +0.14(+3.55%)
Jan 22, 2007 3.935 3.942 3.867 3.895 5,217,650 +0.04(+0.98%)
Jan 19, 2007 3.827 3.862 3.809 3.857 5,275,358 +0.04(+1.05%)
Jan 18, 2007 3.897 3.902 3.781 3.817 3,745,882 -0.00(-0.07%)
Jan 17, 2007 3.769 3.844 3.749 3.819 8,623,649 -0.03(-0.65%)
Jan 16, 2007 3.844 3.879 3.812 3.844 8,272,224 -0.09(-2.36%)
Jan 12, 2007 3.910 3.945 3.872 3.937 4,033,629 +0.04(+0.97%)
Jan 11, 2007 3.932 3.985 3.877 3.900 3,486,393 +0.00(+0.06%)
Jan 10, 2007 3.807 3.925 3.731 3.897 6,271,129 +0.02(+0.39%)
Jan 09, 2007 3.937 3.937 3.832 3.882 6,437,887 -0.11(-2.77%)
Jan 08, 2007 3.922 3.993 3.872 3.993 5,798,715 +0.08(+2.06%)
Jan 05, 2007 4.091 4.091 3.867 3.912 6,882,044 -0.14(-3.47%)
Jan 04, 2007 4.126 4.133 4.010 4.053 7,371,970 -0.07(-1.77%)
Jan 03, 2007 4.246 4.259 4.121 4.126 11,019,947 +0.11(+2.62%)
Dec 29, 2006 4.108 4.128 3.993 4.020 3,835,828 -0.07(-1.78%)
Dec 28, 2006 4.128 4.146 4.070 4.093 3,688,572 -0.02(-0.37%)
Dec 27, 2006 4.045 4.111 4.020 4.108 3,801,203 +0.11(+2.83%)
Dec 26, 2006 3.977 4.018 3.975 3.995 2,205,263 +0.01(+0.25%)
Dec 22, 2006 3.967 3.990 3.915 3.985 3,238,843 +0.05(+1.15%)
Dec 21, 2006 3.965 3.965 3.887 3.940 3,097,954 -0.03(-0.63%)
Dec 20, 2006 4.018 4.040 3.957 3.965 2,645,440 -0.04(-1.00%)
Dec 19, 2006 3.972 4.018 3.937 4.005 4,054,723 -0.03(-0.69%)
Dec 18, 2006 4.103 4.106 4.010 4.033 3,203,024 -0.03(-0.80%)
Dec 15, 2006 4.096 4.103 4.025 4.065 3,361,424 -0.01(-0.12%)
Dec 14, 2006 4.045 4.093 4.033 4.070 3,534,152 +0.05(+1.12%)
Dec 13, 2006 4.043 4.045 3.972 4.025 4,582,855 -0.02(-0.43%)
Dec 12, 2006 4.111 4.141 4.018 4.043 5,012,287 -0.06(-1.41%)
Dec 11, 2006 4.146 4.158 4.091 4.101 3,692,552 -0.01(-0.24%)
Dec 08, 2006 4.070 4.141 4.070 4.111 4,281,975 +0.01(+0.25%)
Dec 07, 2006 4.096 4.128 4.078 4.101 3,290,980 +0.03(+0.74%)
Dec 06, 2006 4.091 4.133 4.058 4.070 4,414,506 -0.00(-0.06%)
Dec 05, 2006 4.033 4.101 4.020 4.073 5,520,918 +0.08(+1.95%)
Dec 04, 2006 3.882 4.010 3.875 3.995 3,705,685 +0.09(+2.18%)
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.