MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.185 6.192 6.090 6.112 1,362,000 -0.07(-1.13%)
Nov 29, 2006 6.173 6.263 6.103 6.183 865,268 +0.07(+1.15%)
Nov 28, 2006 6.103 6.157 6.048 6.112 797,860 -0.02(-0.29%)
Nov 27, 2006 6.295 6.350 6.120 6.130 1,329,900 -0.17(-2.70%)
Nov 24, 2006 6.270 6.322 6.250 6.300 257,800 -0.04(-0.55%)
Nov 22, 2006 6.308 6.367 6.272 6.335 259,884 +0.05(+0.84%)
Nov 21, 2006 6.270 6.332 6.213 6.282 570,120 +0.03(+0.48%)
Nov 20, 2006 6.240 6.260 6.200 6.253 1,124,028 +0.01(+0.08%)
Nov 17, 2006 6.343 6.343 6.228 6.247 942,456 -0.11(-1.69%)
Nov 16, 2006 6.365 6.420 6.280 6.355 771,384 +0.00(+0.00%)
Nov 15, 2006 6.245 6.410 6.205 6.355 994,824 +0.14(+2.17%)
Nov 14, 2006 6.025 6.237 5.965 6.220 1,116,780 +0.15(+2.56%)
Nov 13, 2006 5.980 6.112 5.965 6.065 757,752 +0.08(+1.34%)
Nov 10, 2006 5.897 5.985 5.850 5.985 592,216 +0.11(+1.79%)
Nov 09, 2006 5.955 5.963 5.827 5.880 705,828 -0.04(-0.72%)
Nov 08, 2006 5.827 5.985 5.798 5.923 818,608 +0.06(+0.94%)
Nov 07, 2006 5.777 5.918 5.758 5.867 1,962,676 +0.07(+1.25%)
Nov 06, 2006 5.775 5.860 5.742 5.795 828,144 +0.06(+1.05%)
Nov 03, 2006 5.643 5.758 5.643 5.735 1,290,884 +0.12(+2.05%)
Nov 02, 2006 5.645 5.720 5.580 5.620 962,728 -0.06(-1.01%)
Nov 01, 2006 5.805 5.850 5.673 5.678 967,052 -0.08(-1.39%)
Oct 31, 2006 5.812 5.862 5.730 5.758 1,171,056 -0.02(-0.30%)
Oct 30, 2006 5.753 5.805 5.688 5.775 1,231,824 +0.02(+0.30%)
Oct 27, 2006 5.827 5.915 5.730 5.758 942,072 -0.11(-1.92%)
Oct 26, 2006 5.840 5.872 5.720 5.870 1,508,864 +0.08(+1.38%)
Oct 25, 2006 5.605 5.790 5.605 5.790 1,677,476 +0.17(+2.98%)
Oct 24, 2006 5.645 5.695 5.567 5.622 1,065,748 -0.02(-0.40%)
Oct 23, 2006 5.680 5.700 5.600 5.645 1,118,432 -0.05(-0.79%)
Oct 20, 2006 5.775 5.775 5.675 5.690 1,505,668 -0.02(-0.31%)
Oct 19, 2006 5.630 5.750 5.625 5.707 4,387,964 +0.03(+0.48%)
Oct 18, 2006 5.728 5.982 5.412 5.680 11,784,540 -1.00(-14.94%)
Oct 17, 2006 6.643 6.725 6.553 6.678 1,786,492 -0.03(-0.48%)
Oct 16, 2006 6.620 6.745 6.575 6.710 736,096 +0.12(+1.82%)
Oct 13, 2006 6.580 6.668 6.560 6.590 1,317,868 -0.00(-0.08%)
Oct 12, 2006 6.345 6.595 6.345 6.595 821,448 +0.28(+4.39%)
Oct 11, 2006 6.268 6.423 6.268 6.317 888,776 +0.00(+0.00%)
Oct 10, 2006 6.305 6.327 6.178 6.317 987,912 +0.01(+0.12%)
Oct 09, 2006 6.215 6.330 6.133 6.310 540,804 +0.06(+0.96%)
Oct 06, 2006 6.237 6.315 6.183 6.250 387,180 -0.03(-0.48%)
Oct 05, 2006 6.190 6.305 6.190 6.280 698,328 +0.07(+1.13%)
Oct 04, 2006 6.018 6.226 5.957 6.210 3,063,004 +0.19(+3.11%)
Oct 03, 2006 6.150 6.185 5.968 6.022 1,479,440 -0.16(-2.59%)
Oct 02, 2006 6.300 6.322 6.167 6.183 812,088 -0.13(-2.10%)
Sep 29, 2006 6.338 6.393 6.305 6.315 1,143,644 -0.03(-0.47%)
Sep 28, 2006 6.135 6.397 6.128 6.345 2,754,584 +0.24(+3.97%)
Sep 27, 2006 6.015 6.122 6.015 6.103 1,292,044 +0.07(+1.16%)
Sep 26, 2006 6.062 6.175 6.022 6.032 1,455,572 -0.02(-0.29%)
Sep 25, 2006 5.965 6.060 5.947 6.050 1,154,580 +0.10(+1.68%)
Sep 22, 2006 5.980 5.980 5.835 5.950 513,568 -0.03(-0.46%)
Sep 21, 2006 6.130 6.147 5.960 5.978 1,610,992 -0.13(-2.21%)
Sep 20, 2006 6.103 6.188 6.060 6.112 1,799,028 +0.02(+0.41%)
Sep 19, 2006 6.250 6.265 6.030 6.088 1,271,408 -0.16(-2.60%)
Sep 18, 2006 6.250 6.325 6.225 6.250 967,032 -0.04(-0.56%)
Sep 15, 2006 6.355 6.375 6.160 6.285 1,780,068 -0.02(-0.36%)
Sep 14, 2006 6.362 6.393 6.272 6.308 637,652 -0.06(-0.94%)
Sep 13, 2006 6.360 6.390 6.285 6.367 470,692 +0.03(+0.47%)
Sep 12, 2006 6.165 6.402 6.103 6.338 749,484 +0.19(+3.09%)
Sep 11, 2006 6.200 6.263 6.115 6.147 690,420 -0.11(-1.72%)
Sep 08, 2006 6.240 6.327 6.213 6.255 399,668 +0.02(+0.28%)
Sep 07, 2006 6.268 6.362 6.152 6.237 432,800 -0.07(-1.11%)
Sep 06, 2006 6.380 6.467 6.308 6.308 979,128 -0.13(-2.10%)
Sep 05, 2006 6.357 6.473 6.298 6.442 545,608 +0.11(+1.78%)
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.
TOP
Email a Story