Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.439 5.477 5.417 5.430 7,598,093 -0.01(-0.17%)
Dec 28, 2006 5.461 5.475 5.438 5.439 6,926,010 -0.02(-0.32%)
Dec 27, 2006 5.497 5.497 5.446 5.457 7,583,502 -0.03(-0.58%)
Dec 26, 2006 5.480 5.509 5.454 5.488 7,355,523 +0.01(+0.16%)
Dec 22, 2006 5.468 5.493 5.430 5.480 11,344,249 -0.02(-0.35%)
Dec 21, 2006 5.439 5.549 5.416 5.499 39,497,864 +0.03(+0.51%)
Dec 20, 2006 5.318 5.487 5.301 5.471 32,499,814 +0.20(+3.73%)
Dec 19, 2006 5.274 5.283 5.197 5.274 15,151,503 +0.00(+0.01%)
Dec 18, 2006 5.312 5.335 5.269 5.274 9,889,741 +0.01(+0.14%)
Dec 15, 2006 5.327 5.331 5.264 5.266 12,494,176 -0.05(-0.98%)
Dec 14, 2006 5.266 5.332 5.259 5.318 13,344,995 +0.06(+1.20%)
Dec 13, 2006 5.282 5.294 5.217 5.255 17,004,518 -0.04(-0.75%)
Dec 12, 2006 5.333 5.338 5.284 5.295 15,949,430 -0.05(-0.90%)
Dec 11, 2006 5.315 5.371 5.287 5.343 16,934,300 +0.02(+0.42%)
Dec 08, 2006 5.343 5.384 5.302 5.321 9,512,207 -0.05(-0.92%)
Dec 07, 2006 5.373 5.406 5.358 5.370 8,520,041 -0.01(-0.26%)
Dec 06, 2006 5.415 5.415 5.365 5.384 16,565,886 -0.02(-0.31%)
Dec 05, 2006 5.366 5.428 5.355 5.401 16,231,212 +0.02(+0.38%)
Dec 04, 2006 5.318 5.391 5.282 5.381 14,873,368 +0.03(+0.55%)
Dec 01, 2006 5.368 5.436 5.270 5.351 15,642,114 -0.07(-1.36%)
Nov 30, 2006 5.311 5.445 5.293 5.425 19,136,580 +0.11(+2.15%)
Nov 29, 2006 5.299 5.328 5.287 5.311 8,005,720 +0.05(+0.91%)
Nov 28, 2006 5.220 5.269 5.211 5.264 8,569,285 +0.01(+0.13%)
Nov 27, 2006 5.290 5.311 5.247 5.257 9,990,052 -0.05(-0.88%)
Nov 24, 2006 5.293 5.337 5.269 5.304 6,170,943 -0.02(-0.31%)
Nov 22, 2006 5.283 5.321 5.271 5.320 5,209,782 +0.02(+0.47%)
Nov 21, 2006 5.264 5.312 5.238 5.295 8,918,549 +0.01(+0.25%)
Nov 20, 2006 5.236 5.290 5.218 5.282 11,067,026 +0.04(+0.80%)
Nov 17, 2006 5.210 5.252 5.198 5.241 11,450,943 +0.02(+0.37%)
Nov 16, 2006 5.255 5.258 5.191 5.221 7,648,248 -0.01(-0.27%)
Nov 15, 2006 5.192 5.260 5.192 5.236 15,588,311 +0.04(+0.83%)
Nov 14, 2006 5.173 5.197 5.137 5.192 8,224,580 +0.03(+0.62%)
Nov 13, 2006 5.138 5.209 5.135 5.161 13,676,933 +0.00(+0.05%)
Nov 10, 2006 5.094 5.159 5.083 5.158 9,949,016 +0.07(+1.41%)
Nov 09, 2006 5.118 5.118 5.056 5.086 10,804,394 -0.01(-0.24%)
Nov 08, 2006 5.021 5.120 5.020 5.098 10,201,617 +0.03(+0.55%)
Nov 07, 2006 5.091 5.111 5.065 5.070 16,078,010 -0.02(-0.39%)
Nov 06, 2006 5.074 5.106 5.053 5.090 13,089,658 +0.01(+0.28%)
Nov 03, 2006 5.099 5.140 5.051 5.076 13,443,482 -0.01(-0.25%)
Nov 02, 2006 4.978 5.094 4.966 5.088 18,980,642 +0.08(+1.54%)
Nov 01, 2006 5.050 5.050 4.994 5.011 16,968,954 -0.03(-0.53%)
Oct 31, 2006 5.033 5.050 4.994 5.038 10,539,938 -0.01(-0.14%)
Oct 30, 2006 5.007 5.059 4.991 5.045 11,920,580 +0.01(+0.16%)
Oct 27, 2006 5.098 5.113 5.027 5.037 12,718,508 -0.10(-1.93%)
Oct 26, 2006 5.102 5.158 5.075 5.136 18,324,974 +0.02(+0.34%)
Oct 25, 2006 5.011 5.119 5.011 5.118 25,614,840 +0.12(+2.44%)
Oct 24, 2006 4.910 5.004 4.885 4.997 13,087,834 +0.04(+0.87%)
Oct 23, 2006 4.858 4.955 4.856 4.953 10,872,788 +0.10(+1.96%)
Oct 20, 2006 4.902 4.906 4.834 4.858 10,781,596 -0.04(-0.89%)
Oct 19, 2006 4.858 4.912 4.837 4.902 7,856,166 +0.02(+0.44%)
Oct 18, 2006 4.925 4.929 4.837 4.880 16,666,197 -0.04(-0.82%)
Oct 17, 2006 4.935 4.953 4.895 4.921 13,218,238 -0.04(-0.86%)
Oct 16, 2006 4.913 4.976 4.913 4.964 14,514,984 +0.05(+1.04%)
Oct 13, 2006 4.907 4.936 4.896 4.913 10,160,580 -0.01(-0.23%)
Oct 12, 2006 4.844 4.936 4.834 4.924 18,252,932 +0.08(+1.55%)
Oct 11, 2006 4.852 4.866 4.813 4.849 8,110,590 -0.01(-0.16%)
Oct 10, 2006 4.846 4.899 4.846 4.857 10,517,140 +0.01(+0.14%)
Oct 09, 2006 4.809 4.862 4.799 4.850 8,846,508 +0.02(+0.35%)
Oct 06, 2006 4.866 4.866 4.792 4.833 14,617,119 -0.05(-0.97%)
Oct 05, 2006 4.866 4.904 4.847 4.880 15,536,332 -0.02(-0.32%)
Oct 04, 2006 4.809 4.911 4.809 4.896 21,317,886 +0.08(+1.64%)
Oct 03, 2006 4.783 4.823 4.766 4.817 12,793,285 +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.