Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.442 5.481 5.420 5.433 7,593,513 -0.01(-0.17%)
Dec 28, 2006 5.464 5.478 5.441 5.442 6,921,835 -0.02(-0.32%)
Dec 27, 2006 5.500 5.500 5.449 5.460 7,578,931 -0.03(-0.58%)
Dec 26, 2006 5.483 5.513 5.457 5.492 7,351,089 +0.01(+0.16%)
Dec 22, 2006 5.471 5.496 5.433 5.483 11,337,410 -0.02(-0.35%)
Dec 21, 2006 5.442 5.552 5.419 5.502 39,474,056 +0.03(+0.51%)
Dec 20, 2006 5.322 5.491 5.305 5.474 32,480,222 +0.20(+3.73%)
Dec 19, 2006 5.277 5.286 5.200 5.277 15,142,369 +0.00(+0.01%)
Dec 18, 2006 5.315 5.338 5.272 5.277 9,883,779 +0.01(+0.14%)
Dec 15, 2006 5.330 5.334 5.267 5.270 12,486,644 -0.05(-0.98%)
Dec 14, 2006 5.270 5.335 5.262 5.322 13,336,950 +0.06(+1.20%)
Dec 13, 2006 5.285 5.297 5.220 5.259 16,994,268 -0.04(-0.75%)
Dec 12, 2006 5.336 5.341 5.287 5.298 15,939,815 -0.05(-0.90%)
Dec 11, 2006 5.318 5.374 5.290 5.346 16,924,092 +0.02(+0.42%)
Dec 08, 2006 5.346 5.387 5.305 5.324 9,506,473 -0.05(-0.92%)
Dec 07, 2006 5.377 5.409 5.362 5.373 8,514,905 -0.01(-0.26%)
Dec 06, 2006 5.418 5.418 5.368 5.388 16,555,900 -0.02(-0.31%)
Dec 05, 2006 5.369 5.431 5.358 5.405 16,221,428 +0.02(+0.38%)
Dec 04, 2006 5.322 5.395 5.285 5.384 14,864,402 +0.03(+0.55%)
Dec 01, 2006 5.371 5.440 5.273 5.355 15,632,684 -0.07(-1.36%)
Nov 30, 2006 5.315 5.448 5.296 5.429 19,125,044 +0.11(+2.15%)
Nov 29, 2006 5.302 5.332 5.290 5.315 8,000,894 +0.05(+0.91%)
Nov 28, 2006 5.223 5.272 5.214 5.267 8,564,119 +0.01(+0.13%)
Nov 27, 2006 5.293 5.315 5.250 5.260 9,984,029 -0.05(-0.88%)
Nov 24, 2006 5.296 5.340 5.272 5.307 6,167,223 -0.02(-0.31%)
Nov 22, 2006 5.286 5.324 5.274 5.323 5,206,642 +0.02(+0.47%)
Nov 21, 2006 5.267 5.316 5.241 5.299 8,913,173 +0.01(+0.25%)
Nov 20, 2006 5.239 5.294 5.221 5.285 11,060,354 +0.04(+0.80%)
Nov 17, 2006 5.214 5.255 5.201 5.244 11,444,040 +0.02(+0.37%)
Nov 16, 2006 5.258 5.261 5.194 5.225 7,643,638 -0.01(-0.27%)
Nov 15, 2006 5.195 5.263 5.195 5.239 15,578,914 +0.04(+0.83%)
Nov 14, 2006 5.176 5.200 5.140 5.195 8,219,622 +0.03(+0.62%)
Nov 13, 2006 5.141 5.212 5.138 5.164 13,668,688 +0.00(+0.05%)
Nov 10, 2006 5.097 5.163 5.086 5.161 9,943,018 +0.07(+1.41%)
Nov 09, 2006 5.121 5.121 5.059 5.089 10,797,881 -0.01(-0.24%)
Nov 08, 2006 5.024 5.123 5.023 5.101 10,195,467 +0.03(+0.55%)
Nov 07, 2006 5.095 5.114 5.068 5.073 16,068,318 -0.02(-0.39%)
Nov 06, 2006 5.078 5.109 5.056 5.093 13,081,767 +0.01(+0.28%)
Nov 03, 2006 5.102 5.143 5.054 5.079 13,435,378 -0.01(-0.25%)
Nov 02, 2006 4.981 5.097 4.969 5.091 18,969,200 +0.08(+1.54%)
Nov 01, 2006 5.053 5.053 4.997 5.014 16,958,724 -0.03(-0.53%)
Oct 31, 2006 5.036 5.053 4.997 5.041 10,533,584 -0.01(-0.14%)
Oct 30, 2006 5.010 5.062 4.994 5.048 11,913,394 +0.01(+0.16%)
Oct 27, 2006 5.101 5.116 5.030 5.040 12,710,841 -0.10(-1.93%)
Oct 26, 2006 5.105 5.161 5.078 5.139 18,313,928 +0.02(+0.34%)
Oct 25, 2006 5.014 5.123 5.014 5.121 25,599,398 +0.12(+2.44%)
Oct 24, 2006 4.913 5.007 4.888 5.000 13,079,944 +0.04(+0.87%)
Oct 23, 2006 4.861 4.958 4.859 4.956 10,866,233 +0.10(+1.96%)
Oct 20, 2006 4.905 4.909 4.837 4.861 10,775,096 -0.04(-0.89%)
Oct 19, 2006 4.861 4.915 4.840 4.905 7,851,430 +0.02(+0.44%)
Oct 18, 2006 4.928 4.932 4.839 4.883 16,656,150 -0.04(-0.82%)
Oct 17, 2006 4.938 4.956 4.898 4.924 13,210,270 -0.04(-0.86%)
Oct 16, 2006 4.916 4.979 4.916 4.967 14,506,234 +0.05(+1.04%)
Oct 13, 2006 4.910 4.939 4.899 4.916 10,154,455 -0.01(-0.23%)
Oct 12, 2006 4.847 4.939 4.837 4.927 18,241,930 +0.08(+1.55%)
Oct 11, 2006 4.855 4.869 4.816 4.852 8,105,701 -0.01(-0.16%)
Oct 10, 2006 4.849 4.902 4.849 4.860 10,510,800 +0.01(+0.14%)
Oct 09, 2006 4.811 4.865 4.802 4.853 8,841,175 +0.02(+0.35%)
Oct 06, 2006 4.869 4.869 4.795 4.836 14,608,307 -0.05(-0.97%)
Oct 05, 2006 4.869 4.907 4.850 4.883 15,526,966 -0.02(-0.32%)
Oct 04, 2006 4.811 4.914 4.811 4.899 21,305,034 +0.08(+1.64%)
Oct 03, 2006 4.786 4.826 4.769 4.820 12,785,573 +0.02(+0.43%)
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.