Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.104 4.247 4.096 4.231 351,540 +0.12(+2.85%)
Nov 29, 2006 4.150 4.244 4.092 4.114 227,141 -0.02(-0.38%)
Nov 28, 2006 4.008 4.170 3.987 4.130 445,217 +0.12(+3.05%)
Nov 27, 2006 3.995 4.009 3.966 4.008 92,669 +0.03(+0.82%)
Nov 24, 2006 3.996 3.999 3.971 3.975 14,605 -0.01(-0.27%)
Nov 22, 2006 3.991 4.021 3.951 3.986 68,998 -0.02(-0.47%)
Nov 21, 2006 3.986 4.020 3.959 4.005 91,158 +0.02(+0.52%)
Nov 20, 2006 4.046 4.046 3.972 3.984 175,770 -0.01(-0.17%)
Nov 17, 2006 3.942 4.060 3.923 3.991 325,855 +0.04(+0.93%)
Nov 16, 2006 3.928 3.967 3.914 3.954 156,632 +0.04(+0.91%)
Nov 15, 2006 3.817 3.942 3.817 3.918 203,974 +0.11(+2.81%)
Nov 14, 2006 3.653 3.836 3.653 3.811 153,106 +0.14(+3.76%)
Nov 13, 2006 3.698 3.738 3.657 3.673 192,390 -0.02(-0.56%)
Nov 10, 2006 3.713 3.716 3.678 3.694 42,809 -0.02(-0.51%)
Nov 09, 2006 3.706 3.738 3.675 3.713 139,004 -0.03(-0.87%)
Nov 08, 2006 3.663 3.786 3.643 3.746 82,093 +0.07(+1.84%)
Nov 07, 2006 3.737 3.758 3.673 3.678 142,530 -0.05(-1.44%)
Nov 06, 2006 3.647 3.746 3.611 3.732 297,651 +0.11(+3.01%)
Nov 03, 2006 3.505 3.647 3.505 3.623 259,878 +0.10(+2.76%)
Nov 02, 2006 3.519 3.616 3.435 3.525 274,987 +0.01(+0.17%)
Nov 01, 2006 3.772 3.837 3.501 3.519 416,006 -0.23(-6.24%)
Oct 31, 2006 3.817 3.829 3.753 3.754 472,917 -0.06(-1.49%)
Oct 30, 2006 3.802 3.869 3.753 3.810 91,662 +0.04(+1.08%)
Oct 27, 2006 3.856 3.872 3.758 3.770 114,829 -0.09(-2.32%)
Oct 26, 2006 3.887 3.889 3.828 3.859 62,954 -0.02(-0.44%)
Oct 25, 2006 3.912 3.961 3.851 3.876 265,418 -0.02(-0.41%)
Oct 24, 2006 3.819 3.897 3.819 3.892 292,111 +0.06(+1.55%)
Oct 23, 2006 3.799 3.866 3.799 3.832 232,681 +0.04(+1.13%)
Oct 20, 2006 3.849 3.851 3.762 3.789 109,793 -0.06(-1.52%)
Oct 19, 2006 3.868 3.897 3.790 3.848 93,677 +0.00(+0.00%)
Oct 18, 2006 3.882 3.956 3.832 3.848 273,476 -0.01(-0.21%)
Oct 17, 2006 3.708 3.862 3.693 3.856 1,029,943 +0.17(+4.55%)
Oct 16, 2006 3.693 3.723 3.671 3.688 250,812 +0.01(+0.41%)
Oct 13, 2006 3.722 3.728 3.614 3.673 329,884 -0.05(-1.31%)
Oct 12, 2006 3.720 3.728 3.699 3.722 142,026 +0.00(+0.08%)
Oct 11, 2006 3.758 3.769 3.691 3.719 205,485 -0.06(-1.55%)
Oct 10, 2006 3.822 3.872 3.769 3.777 295,133 -0.07(-1.81%)
Oct 09, 2006 3.657 3.903 3.657 3.847 457,808 +0.19(+5.18%)
Oct 06, 2006 3.624 3.700 3.624 3.657 89,144 +0.02(+0.52%)
Oct 05, 2006 3.625 3.668 3.554 3.639 204,477 +0.00(+0.00%)
Oct 04, 2006 3.678 3.685 3.599 3.639 130,442 -0.03(-0.73%)
Oct 03, 2006 3.624 3.730 3.574 3.665 428,597 +0.02(+0.60%)
Oct 02, 2006 3.643 3.758 3.600 3.643 717,183 +0.02(+0.55%)
Sep 29, 2006 3.524 3.810 3.524 3.624 1,470,628 +0.45(+14.24%)
Sep 28, 2006 2.993 3.187 2.993 3.172 183,324 +0.20(+6.71%)
Sep 27, 2006 3.007 3.007 2.967 2.972 35,254 -0.02(-0.66%)
Sep 26, 2006 3.038 3.063 2.951 2.992 119,866 -0.06(-1.98%)
Sep 25, 2006 3.129 3.129 3.053 3.053 17,627 -0.07(-2.13%)
Sep 22, 2006 3.177 3.177 3.112 3.119 43,816 -0.06(-1.81%)
Sep 21, 2006 3.227 3.227 3.149 3.177 35,254 -0.06(-1.99%)
Sep 20, 2006 3.251 3.267 3.227 3.241 39,283 +0.01(+0.46%)
Sep 19, 2006 3.146 3.276 3.146 3.227 51,874 +0.07(+2.23%)
Sep 18, 2006 3.161 3.210 3.095 3.156 67,487 -0.00(-0.03%)
Sep 15, 2006 3.149 3.258 3.147 3.157 119,866 +0.00(+0.16%)
Sep 14, 2006 3.092 3.168 3.091 3.152 30,218 +0.06(+1.93%)
Sep 13, 2006 3.012 3.092 3.012 3.092 39,787 +0.08(+2.81%)
Sep 12, 2006 2.963 3.013 2.958 3.008 52,882 +0.04(+1.27%)
Sep 11, 2006 3.028 3.043 2.890 2.970 179,799 -0.13(-4.19%)
Sep 08, 2006 3.134 3.165 3.037 3.100 45,327 -0.04(-1.30%)
Sep 07, 2006 3.177 3.177 3.065 3.141 85,618 -0.04(-1.31%)
Sep 06, 2006 3.241 3.266 3.162 3.183 124,902 -0.03(-1.05%)
Sep 05, 2006 2.993 3.291 2.979 3.217 301,176 +0.22(+7.28%)
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.