Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.720 4.790 4.700 4.780 46,126 +0.05(+1.06%)
Jan 30, 2007 4.790 4.790 4.700 4.730 28,487 -0.04(-0.84%)
Jan 29, 2007 4.690 4.770 4.690 4.770 38,966 +0.04(+0.85%)
Jan 26, 2007 4.700 4.730 4.700 4.730 17,625 -0.01(-0.21%)
Jan 25, 2007 4.690 4.790 4.670 4.740 172,984 +0.03(+0.64%)
Jan 24, 2007 4.720 4.730 4.670 4.710 63,853 -0.01(-0.21%)
Jan 23, 2007 4.630 4.730 4.630 4.720 76,971 +0.06(+1.29%)
Jan 22, 2007 4.670 4.740 4.620 4.660 85,063 -0.04(-0.85%)
Jan 19, 2007 4.400 4.720 4.266 4.700 159,021 +0.27(+6.09%)
Jan 18, 2007 4.720 4.720 4.350 4.430 149,110 -0.29(-6.14%)
Jan 17, 2007 4.830 4.910 4.700 4.720 163,257 -0.15(-3.08%)
Jan 16, 2007 4.840 4.920 4.760 4.870 65,933 +0.03(+0.62%)
Jan 12, 2007 4.680 4.840 4.660 4.840 94,213 +0.16(+3.42%)
Jan 11, 2007 4.510 4.740 4.510 4.680 55,331 +0.16(+3.54%)
Jan 10, 2007 4.410 4.550 4.160 4.520 211,718 +0.00(+0.00%)
Jan 09, 2007 4.600 4.600 4.470 4.520 131,342 -0.09(-1.95%)
Jan 08, 2007 4.550 4.640 4.550 4.610 103,738 +0.03(+0.66%)
Jan 05, 2007 4.670 4.730 4.580 4.580 93,179 -0.10(-2.14%)
Jan 04, 2007 4.680 4.720 4.660 4.680 165,088 -0.03(-0.64%)
Jan 03, 2007 4.710 4.850 4.650 4.710 151,394 -0.01(-0.21%)
Dec 29, 2006 4.750 4.850 4.720 4.720 58,894 +0.00(+0.00%)
Dec 28, 2006 4.650 4.770 4.640 4.720 63,470 +0.03(+0.64%)
Dec 27, 2006 4.540 4.760 4.540 4.690 100,552 +0.12(+2.63%)
Dec 26, 2006 4.620 4.700 4.460 4.570 107,039 -0.08(-1.72%)
Dec 22, 2006 4.650 4.700 4.600 4.650 54,287 -0.02(-0.43%)
Dec 21, 2006 4.810 4.900 4.660 4.670 52,419 -0.14(-2.91%)
Dec 20, 2006 4.820 4.850 4.740 4.810 116,653 +0.07(+1.48%)
Dec 19, 2006 4.660 4.850 4.660 4.740 132,743 +0.02(+0.42%)
Dec 18, 2006 4.600 4.830 4.560 4.720 306,385 +0.09(+1.94%)
Dec 15, 2006 4.900 5.090 4.610 4.630 1,617,612 -0.36(-7.21%)
Dec 14, 2006 4.880 5.050 4.810 4.990 129,760 +0.09(+1.84%)
Dec 13, 2006 4.950 5.010 4.820 4.900 81,143 -0.09(-1.80%)
Dec 12, 2006 5.100 5.100 4.890 4.990 108,017 -0.09(-1.77%)
Dec 11, 2006 4.950 5.100 4.900 5.080 89,642 +0.09(+1.80%)
Dec 08, 2006 5.050 5.090 4.930 4.990 164,101 -0.10(-1.96%)
Dec 07, 2006 5.170 5.170 5.040 5.090 68,332 -0.09(-1.74%)
Dec 06, 2006 5.130 5.190 5.010 5.180 56,668 +0.07(+1.37%)
Dec 05, 2006 5.140 5.170 5.030 5.110 140,467 -0.04(-0.78%)
Dec 04, 2006 4.980 5.280 4.980 5.150 122,832 +0.10(+1.98%)
Dec 01, 2006 5.010 5.150 4.750 5.050 340,292 -0.13(-2.51%)
Nov 30, 2006 5.200 5.250 5.150 5.180 124,900 -0.04(-0.77%)
Nov 29, 2006 5.220 5.310 5.160 5.220 99,505 -0.02(-0.38%)
Nov 28, 2006 5.330 5.330 5.150 5.240 110,036 -0.11(-2.06%)
Nov 27, 2006 5.250 5.390 5.200 5.350 172,791 +0.16(+3.08%)
Nov 24, 2006 5.310 5.310 5.150 5.190 63,656 -0.12(-2.26%)
Nov 22, 2006 5.340 5.390 5.200 5.310 98,536 -0.04(-0.75%)
Nov 21, 2006 5.240 5.390 5.170 5.350 73,720 +0.08(+1.52%)
Nov 20, 2006 5.410 5.470 5.130 5.270 293,912 -0.10(-1.78%)
Nov 17, 2006 5.320 5.430 5.260 5.365 96,445 -0.00(-0.09%)
Nov 16, 2006 5.240 5.490 5.200 5.370 267,393 +0.15(+2.87%)
Nov 15, 2006 5.150 5.490 5.030 5.220 234,393 +0.07(+1.36%)
Nov 14, 2006 5.310 5.330 5.020 5.150 135,560 -0.14(-2.65%)
Nov 13, 2006 4.930 5.330 4.900 5.290 140,441 +0.36(+7.30%)
Nov 10, 2006 5.220 5.370 4.930 4.930 248,540 -0.25(-4.83%)
Nov 09, 2006 5.050 5.380 5.040 5.180 508,989 +0.14(+2.78%)
Nov 08, 2006 4.850 5.046 4.720 5.040 201,303 +0.19(+3.92%)
Nov 07, 2006 4.920 5.030 4.830 4.850 108,438 -0.11(-2.22%)
Nov 06, 2006 4.870 5.120 4.850 4.960 349,844 +0.21(+4.42%)
Nov 03, 2006 4.800 4.840 4.700 4.750 70,224 -0.01(-0.21%)
Nov 02, 2006 4.760 4.890 4.700 4.760 130,345 +0.00(+0.00%)
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.