Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 8.485 8.488 8.376 8.429 4,961,349 -0.06(-0.67%)
Nov 29, 2006 8.491 8.608 8.464 8.485 5,954,853 -0.03(-0.32%)
Nov 28, 2006 8.354 8.533 8.329 8.513 7,066,328 +0.12(+1.48%)
Nov 27, 2006 8.692 8.693 8.378 8.389 7,736,408 -0.31(-3.52%)
Nov 24, 2006 8.730 8.754 8.681 8.694 1,410,942 -0.05(-0.55%)
Nov 22, 2006 8.653 8.772 8.626 8.743 4,355,518 +0.10(+1.18%)
Nov 21, 2006 8.632 8.678 8.562 8.641 4,258,237 -0.01(-0.06%)
Nov 20, 2006 8.553 8.663 8.480 8.646 4,321,760 +0.11(+1.24%)
Nov 17, 2006 8.630 8.639 8.497 8.540 6,017,650 -0.12(-1.34%)
Nov 16, 2006 8.602 8.688 8.565 8.656 4,867,697 +0.10(+1.14%)
Nov 15, 2006 8.554 8.692 8.540 8.558 5,463,364 +0.03(+0.39%)
Nov 14, 2006 8.411 8.557 8.361 8.525 5,600,937 +0.15(+1.78%)
Nov 13, 2006 8.402 8.435 8.347 8.376 4,759,889 +0.01(+0.12%)
Nov 10, 2006 8.181 8.368 8.168 8.367 6,714,954 +0.19(+2.34%)
Nov 09, 2006 8.175 8.192 8.083 8.175 5,536,688 +0.02(+0.27%)
Nov 08, 2006 8.181 8.208 8.072 8.153 4,168,941 -0.03(-0.34%)
Nov 07, 2006 8.135 8.196 8.115 8.181 3,164,184 +0.05(+0.56%)
Nov 06, 2006 8.058 8.222 8.050 8.135 3,893,432 +0.14(+1.79%)
Nov 03, 2006 8.203 8.232 7.958 7.992 5,332,324 -0.19(-2.27%)
Nov 02, 2006 8.194 8.194 8.115 8.178 4,730,487 -0.02(-0.20%)
Nov 01, 2006 8.241 8.263 8.172 8.194 5,735,244 +0.00(+0.05%)
Oct 31, 2006 8.306 8.332 8.145 8.190 5,443,036 -0.09(-1.06%)
Oct 30, 2006 8.127 8.289 8.117 8.278 3,473,815 +0.16(+1.93%)
Oct 27, 2006 8.210 8.226 8.109 8.121 7,889,953 -0.18(-2.19%)
Oct 26, 2006 8.239 8.324 8.193 8.303 4,504,344 +0.04(+0.48%)
Oct 25, 2006 8.360 8.412 8.237 8.263 4,943,199 -0.10(-1.15%)
Oct 24, 2006 8.405 8.518 8.267 8.360 12,804,476 +0.06(+0.76%)
Oct 23, 2006 7.955 8.385 7.947 8.296 14,546,103 +0.30(+3.76%)
Oct 20, 2006 7.962 8.014 7.920 7.996 5,550,482 +0.04(+0.45%)
Oct 19, 2006 7.999 8.015 7.904 7.960 3,730,812 -0.04(-0.48%)
Oct 18, 2006 8.017 8.091 7.947 7.999 4,793,647 +0.02(+0.19%)
Oct 17, 2006 7.927 8.029 7.886 7.984 4,242,265 +0.01(+0.10%)
Oct 16, 2006 7.969 8.012 7.880 7.975 5,433,599 -0.02(-0.22%)
Oct 13, 2006 7.982 8.086 7.944 7.993 13,169,644 -0.14(-1.78%)
Oct 12, 2006 7.661 8.227 7.661 8.138 35,069,200 +0.62(+8.26%)
Oct 11, 2006 7.557 7.586 7.489 7.517 7,663,447 -0.05(-0.62%)
Oct 10, 2006 7.438 7.569 7.378 7.564 5,297,477 +0.13(+1.70%)
Oct 09, 2006 7.383 7.482 7.343 7.437 3,475,993 -0.00(-0.02%)
Oct 06, 2006 7.424 7.484 7.397 7.438 3,630,627 -0.03(-0.46%)
Oct 05, 2006 7.473 7.535 7.424 7.473 3,883,631 -0.03(-0.35%)
Oct 04, 2006 7.294 7.499 7.288 7.499 5,496,759 +0.21(+2.83%)
Oct 03, 2006 7.212 7.336 7.201 7.292 3,685,438 +0.08(+1.11%)
Oct 02, 2006 7.128 7.310 7.120 7.212 4,483,291 +0.04(+0.60%)
Sep 29, 2006 7.230 7.287 7.165 7.170 4,098,521 -0.08(-1.14%)
Sep 28, 2006 7.314 7.342 7.196 7.252 3,845,517 -0.05(-0.68%)
Sep 27, 2006 7.300 7.412 7.273 7.302 5,716,005 -0.05(-0.73%)
Sep 26, 2006 7.238 7.356 7.218 7.356 4,119,937 +0.09(+1.23%)
Sep 25, 2006 7.252 7.300 7.149 7.266 3,276,711 +0.04(+0.50%)
Sep 22, 2006 7.241 7.256 7.156 7.230 2,123,855 -0.01(-0.13%)
Sep 21, 2006 7.259 7.336 7.204 7.240 4,415,048 -0.04(-0.51%)
Sep 20, 2006 7.266 7.342 7.237 7.277 4,140,628 +0.04(+0.61%)
Sep 19, 2006 7.197 7.244 7.121 7.233 7,184,300 +0.03(+0.36%)
Sep 18, 2006 7.309 7.350 7.181 7.207 3,967,845 -0.08(-1.10%)
Sep 15, 2006 7.383 7.386 7.234 7.287 6,676,114 -0.01(-0.17%)
Sep 14, 2006 7.211 7.349 7.159 7.299 6,371,928 +0.06(+0.84%)
Sep 13, 2006 7.163 7.254 7.138 7.238 4,509,426 +0.05(+0.73%)
Sep 12, 2006 7.025 7.240 7.025 7.186 9,090,361 +0.14(+1.93%)
Sep 11, 2006 6.840 7.050 6.834 7.050 5,957,756 +0.21(+3.08%)
Sep 08, 2006 6.712 6.843 6.679 6.839 4,790,380 +0.13(+1.97%)
Sep 07, 2006 6.743 6.743 6.661 6.707 3,275,259 -0.04(-0.65%)
Sep 06, 2006 6.798 6.850 6.715 6.751 4,341,361 -0.11(-1.61%)
Sep 05, 2006 6.800 6.868 6.780 6.861 3,154,747 +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.