Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.084 5.142 5.082 5.083 118,355 -0.06(-1.16%)
Dec 28, 2006 4.994 5.177 4.994 5.143 285,563 +0.09(+1.85%)
Dec 27, 2006 5.036 5.063 4.947 5.049 238,725 +0.01(+0.26%)
Dec 26, 2006 5.115 5.162 5.014 5.036 369,671 -0.07(-1.34%)
Dec 22, 2006 5.163 5.205 5.104 5.105 210,521 -0.06(-1.12%)
Dec 21, 2006 5.145 5.217 5.055 5.162 276,498 +0.02(+0.35%)
Dec 20, 2006 5.149 5.262 5.139 5.145 337,942 +0.02(+0.31%)
Dec 19, 2006 4.954 5.133 4.835 5.129 297,147 +0.12(+2.30%)
Dec 18, 2006 5.059 5.224 4.971 5.013 393,342 -0.02(-0.41%)
Dec 15, 2006 5.004 5.161 4.935 5.034 490,041 +0.02(+0.48%)
Dec 14, 2006 4.961 5.205 4.934 5.011 402,408 +0.12(+2.46%)
Dec 13, 2006 4.727 4.914 4.711 4.890 247,790 +0.18(+3.77%)
Dec 12, 2006 4.752 4.837 4.657 4.713 288,585 -0.02(-0.42%)
Dec 11, 2006 4.666 4.781 4.652 4.733 302,183 +0.11(+2.27%)
Dec 08, 2006 4.666 4.691 4.595 4.627 301,680 -0.02(-0.43%)
Dec 07, 2006 4.640 4.686 4.626 4.647 345,497 +0.03(+0.69%)
Dec 06, 2006 4.490 4.656 4.487 4.615 227,645 +0.15(+3.36%)
Dec 05, 2006 4.497 4.591 4.451 4.465 647,177 +0.01(+0.18%)
Dec 04, 2006 4.378 4.552 4.368 4.458 698,548 +0.24(+5.65%)
Dec 01, 2006 4.211 4.255 4.148 4.219 169,726 -0.01(-0.28%)
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%)
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.