Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 8.487 8.490 8.378 8.430 4,960,286 -0.06(-0.67%)
Nov 29, 2006 8.492 8.610 8.466 8.487 5,953,577 -0.03(-0.32%)
Nov 28, 2006 8.356 8.535 8.331 8.514 7,064,814 +0.12(+1.48%)
Nov 27, 2006 8.694 8.695 8.379 8.390 7,734,750 -0.31(-3.52%)
Nov 24, 2006 8.732 8.756 8.683 8.696 1,410,640 -0.05(-0.55%)
Nov 22, 2006 8.655 8.773 8.628 8.745 4,354,585 +0.10(+1.18%)
Nov 21, 2006 8.634 8.680 8.564 8.643 4,257,324 -0.01(-0.06%)
Nov 20, 2006 8.554 8.665 8.482 8.648 4,320,834 +0.11(+1.24%)
Nov 17, 2006 8.632 8.641 8.499 8.542 6,016,360 -0.12(-1.34%)
Nov 16, 2006 8.604 8.689 8.567 8.658 4,866,654 +0.10(+1.14%)
Nov 15, 2006 8.556 8.694 8.542 8.560 5,462,193 +0.03(+0.39%)
Nov 14, 2006 8.412 8.559 8.363 8.527 5,599,737 +0.15(+1.78%)
Nov 13, 2006 8.404 8.437 8.349 8.378 4,758,869 +0.01(+0.12%)
Nov 10, 2006 8.182 8.370 8.170 8.368 6,713,515 +0.19(+2.34%)
Nov 09, 2006 8.177 8.193 8.085 8.177 5,535,502 +0.02(+0.27%)
Nov 08, 2006 8.182 8.210 8.074 8.155 4,168,048 -0.03(-0.34%)
Nov 07, 2006 8.137 8.198 8.116 8.182 3,163,506 +0.05(+0.56%)
Nov 06, 2006 8.060 8.224 8.052 8.137 3,892,597 +0.14(+1.79%)
Nov 03, 2006 8.204 8.233 7.959 7.994 5,331,182 -0.19(-2.27%)
Nov 02, 2006 8.196 8.196 8.116 8.180 4,729,473 -0.02(-0.20%)
Nov 01, 2006 8.243 8.265 8.174 8.196 5,734,015 +0.00(+0.05%)
Oct 31, 2006 8.308 8.334 8.147 8.192 5,441,870 -0.09(-1.06%)
Oct 30, 2006 8.129 8.291 8.119 8.280 3,473,071 +0.16(+1.93%)
Oct 27, 2006 8.211 8.228 8.111 8.123 7,888,262 -0.18(-2.19%)
Oct 26, 2006 8.240 8.326 8.195 8.305 4,503,379 +0.04(+0.48%)
Oct 25, 2006 8.362 8.414 8.239 8.265 4,942,140 -0.10(-1.15%)
Oct 24, 2006 8.407 8.520 8.269 8.362 12,801,733 +0.06(+0.76%)
Oct 23, 2006 7.956 8.386 7.948 8.298 14,542,986 +0.30(+3.76%)
Oct 20, 2006 7.963 8.016 7.922 7.998 5,549,292 +0.04(+0.45%)
Oct 19, 2006 8.001 8.017 7.905 7.962 3,730,013 -0.04(-0.48%)
Oct 18, 2006 8.018 8.093 7.948 8.001 4,792,620 +0.02(+0.19%)
Oct 17, 2006 7.929 8.031 7.888 7.985 4,241,356 +0.01(+0.10%)
Oct 16, 2006 7.970 8.013 7.882 7.977 5,432,435 -0.02(-0.22%)
Oct 13, 2006 7.984 8.087 7.945 7.995 13,166,823 -0.14(-1.78%)
Oct 12, 2006 7.663 8.229 7.663 8.140 35,061,688 +0.62(+8.26%)
Oct 11, 2006 7.558 7.587 7.491 7.518 7,661,805 -0.05(-0.62%)
Oct 10, 2006 7.440 7.571 7.379 7.565 5,296,342 +0.13(+1.70%)
Oct 09, 2006 7.385 7.484 7.345 7.438 3,475,248 -0.00(-0.02%)
Oct 06, 2006 7.426 7.485 7.398 7.440 3,629,849 -0.03(-0.46%)
Oct 05, 2006 7.474 7.536 7.426 7.474 3,882,799 -0.03(-0.35%)
Oct 04, 2006 7.295 7.500 7.290 7.500 5,495,581 +0.21(+2.83%)
Oct 03, 2006 7.214 7.338 7.203 7.294 3,684,649 +0.08(+1.11%)
Oct 02, 2006 7.130 7.312 7.122 7.214 4,482,330 +0.04(+0.60%)
Sep 29, 2006 7.232 7.288 7.167 7.171 4,097,643 -0.08(-1.14%)
Sep 28, 2006 7.316 7.343 7.197 7.254 3,844,693 -0.05(-0.68%)
Sep 27, 2006 7.302 7.414 7.275 7.303 5,714,780 -0.05(-0.73%)
Sep 26, 2006 7.240 7.357 7.219 7.357 4,119,055 +0.09(+1.23%)
Sep 25, 2006 7.254 7.302 7.150 7.268 3,276,009 +0.04(+0.50%)
Sep 22, 2006 7.243 7.258 7.157 7.232 2,123,400 -0.01(-0.13%)
Sep 21, 2006 7.261 7.338 7.206 7.241 4,414,103 -0.04(-0.51%)
Sep 20, 2006 7.268 7.343 7.239 7.279 4,139,741 +0.04(+0.61%)
Sep 19, 2006 7.199 7.246 7.123 7.235 7,182,761 +0.03(+0.36%)
Sep 18, 2006 7.310 7.352 7.182 7.208 3,966,994 -0.08(-1.10%)
Sep 15, 2006 7.385 7.387 7.236 7.288 6,674,683 -0.01(-0.17%)
Sep 14, 2006 7.212 7.350 7.160 7.301 6,370,563 +0.06(+0.84%)
Sep 13, 2006 7.164 7.255 7.139 7.240 4,508,460 +0.05(+0.73%)
Sep 12, 2006 7.026 7.241 7.026 7.188 9,088,414 +0.14(+1.93%)
Sep 11, 2006 6.842 7.051 6.835 7.051 5,956,480 +0.21(+3.08%)
Sep 08, 2006 6.714 6.845 6.681 6.840 4,789,354 +0.13(+1.97%)
Sep 07, 2006 6.744 6.744 6.663 6.708 3,274,558 -0.04(-0.65%)
Sep 06, 2006 6.799 6.852 6.716 6.752 4,340,431 -0.11(-1.61%)
Sep 05, 2006 6.802 6.869 6.781 6.863 3,154,071 +0.06(+0.87%)
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.