Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.220 4.367 4.212 4.350 341,904 +0.12(+2.85%)
Nov 29, 2006 4.267 4.364 4.208 4.230 220,915 -0.02(-0.38%)
Nov 28, 2006 4.121 4.287 4.099 4.246 433,013 +0.13(+3.05%)
Nov 27, 2006 4.108 4.122 4.078 4.121 90,129 +0.03(+0.82%)
Nov 24, 2006 4.109 4.112 4.083 4.087 14,205 -0.01(-0.27%)
Nov 22, 2006 4.103 4.134 4.063 4.098 67,107 -0.02(-0.47%)
Nov 21, 2006 4.098 4.133 4.071 4.118 88,660 +0.02(+0.52%)
Nov 20, 2006 4.160 4.160 4.084 4.096 170,952 -0.01(-0.17%)
Nov 17, 2006 4.053 4.175 4.034 4.103 316,923 +0.04(+0.93%)
Nov 16, 2006 4.039 4.079 4.024 4.066 152,338 +0.04(+0.91%)
Nov 15, 2006 3.925 4.053 3.925 4.029 198,383 +0.11(+2.81%)
Nov 14, 2006 3.756 3.944 3.756 3.919 148,909 +0.14(+3.76%)
Nov 13, 2006 3.802 3.843 3.761 3.777 187,116 -0.02(-0.56%)
Nov 10, 2006 3.818 3.821 3.782 3.798 41,635 -0.02(-0.51%)
Nov 09, 2006 3.810 3.843 3.779 3.818 135,194 -0.03(-0.87%)
Nov 08, 2006 3.767 3.893 3.746 3.851 79,843 +0.07(+1.84%)
Nov 07, 2006 3.842 3.864 3.777 3.782 138,623 -0.06(-1.44%)
Nov 06, 2006 3.750 3.851 3.712 3.837 289,492 +0.11(+3.01%)
Nov 03, 2006 3.604 3.750 3.604 3.725 252,754 +0.10(+2.76%)
Nov 02, 2006 3.619 3.718 3.532 3.625 267,449 +0.01(+0.17%)
Nov 01, 2006 3.878 3.945 3.599 3.619 404,603 -0.24(-6.24%)
Oct 31, 2006 3.925 3.937 3.858 3.859 459,954 -0.06(-1.49%)
Oct 30, 2006 3.909 3.978 3.858 3.918 89,149 +0.04(+1.08%)
Oct 27, 2006 3.965 3.981 3.864 3.876 111,682 -0.09(-2.32%)
Oct 26, 2006 3.996 3.998 3.936 3.968 61,229 -0.02(-0.44%)
Oct 25, 2006 4.022 4.073 3.959 3.985 258,142 -0.02(-0.41%)
Oct 24, 2006 3.927 4.006 3.927 4.001 284,104 +0.06(+1.55%)
Oct 23, 2006 3.906 3.975 3.906 3.940 226,303 +0.04(+1.13%)
Oct 20, 2006 3.957 3.959 3.868 3.896 106,783 -0.06(-1.52%)
Oct 19, 2006 3.977 4.006 3.897 3.956 91,109 +0.00(+0.00%)
Oct 18, 2006 3.991 4.068 3.940 3.956 265,980 -0.01(-0.21%)
Oct 17, 2006 3.813 3.971 3.797 3.965 1,001,711 +0.17(+4.55%)
Oct 16, 2006 3.797 3.828 3.775 3.792 243,937 +0.02(+0.41%)
Oct 13, 2006 3.827 3.833 3.716 3.777 320,841 -0.05(-1.31%)
Oct 12, 2006 3.825 3.833 3.803 3.827 138,133 +0.00(+0.08%)
Oct 11, 2006 3.864 3.875 3.795 3.824 199,852 -0.06(-1.55%)
Oct 10, 2006 3.930 3.981 3.875 3.884 287,043 -0.07(-1.81%)
Oct 09, 2006 3.760 4.013 3.760 3.955 445,259 +0.19(+5.18%)
Oct 06, 2006 3.726 3.804 3.726 3.760 86,700 +0.02(+0.52%)
Oct 05, 2006 3.727 3.772 3.654 3.741 198,872 +0.00(+0.00%)
Oct 04, 2006 3.782 3.789 3.700 3.741 126,867 -0.03(-0.73%)
Oct 03, 2006 3.726 3.835 3.675 3.769 416,849 +0.02(+0.60%)
Oct 02, 2006 3.746 3.864 3.701 3.746 697,524 +0.02(+0.55%)
Sep 29, 2006 3.624 3.918 3.624 3.726 1,430,317 +0.46(+14.24%)
Sep 28, 2006 3.078 3.277 3.078 3.261 178,299 +0.21(+6.71%)
Sep 27, 2006 3.092 3.092 3.051 3.056 34,288 -0.02(-0.66%)
Sep 26, 2006 3.123 3.149 3.034 3.077 116,580 -0.06(-1.98%)
Sep 25, 2006 3.217 3.217 3.139 3.139 17,144 -0.07(-2.13%)
Sep 22, 2006 3.266 3.266 3.200 3.207 42,615 -0.06(-1.81%)
Sep 21, 2006 3.317 3.317 3.238 3.266 34,288 -0.07(-1.99%)
Sep 20, 2006 3.343 3.359 3.317 3.333 38,207 +0.02(+0.46%)
Sep 19, 2006 3.235 3.368 3.235 3.317 50,452 +0.07(+2.23%)
Sep 18, 2006 3.250 3.300 3.183 3.245 65,637 -0.00(-0.03%)
Sep 15, 2006 3.238 3.350 3.236 3.246 116,580 +0.01(+0.16%)
Sep 14, 2006 3.180 3.257 3.179 3.241 29,390 +0.06(+1.93%)
Sep 13, 2006 3.097 3.180 3.097 3.180 38,696 +0.09(+2.81%)
Sep 12, 2006 3.047 3.098 3.042 3.093 51,432 +0.04(+1.27%)
Sep 11, 2006 3.113 3.129 2.971 3.054 174,870 -0.13(-4.19%)
Sep 08, 2006 3.223 3.254 3.122 3.188 44,085 -0.04(-1.30%)
Sep 07, 2006 3.266 3.266 3.151 3.230 83,271 -0.04(-1.31%)
Sep 06, 2006 3.333 3.358 3.251 3.273 121,479 -0.03(-1.05%)
Sep 05, 2006 3.078 3.384 3.063 3.307 292,921 +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.