MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.522 5.640 5.430 5.482 923,016 -0.04(-0.81%)
Feb 27, 2007 5.692 5.747 5.515 5.527 1,128,480 -0.25(-4.37%)
Feb 26, 2007 5.815 5.840 5.707 5.780 907,176 -0.01(-0.17%)
Feb 23, 2007 5.765 5.820 5.707 5.790 642,468 +0.01(+0.17%)
Feb 22, 2007 5.725 5.787 5.697 5.780 649,380 +0.06(+0.96%)
Feb 21, 2007 5.713 5.755 5.680 5.725 418,236 -0.01(-0.09%)
Feb 20, 2007 5.560 5.770 5.537 5.730 1,025,824 +0.14(+2.41%)
Feb 16, 2007 5.590 5.625 5.508 5.595 1,891,168 +0.00(+0.09%)
Feb 15, 2007 5.647 5.678 5.558 5.590 1,525,436 -0.04(-0.80%)
Feb 14, 2007 5.700 5.775 5.620 5.635 1,701,932 -0.06(-0.97%)
Feb 13, 2007 5.610 5.690 5.572 5.690 1,116,428 +0.09(+1.65%)
Feb 12, 2007 5.558 5.638 5.537 5.598 587,284 +0.03(+0.45%)
Feb 09, 2007 5.600 5.688 5.530 5.572 993,704 -0.04(-0.67%)
Feb 08, 2007 5.617 5.660 5.565 5.610 519,108 -0.04(-0.66%)
Feb 07, 2007 5.603 5.650 5.518 5.647 663,080 +0.07(+1.16%)
Feb 06, 2007 5.543 5.610 5.540 5.582 789,496 +0.04(+0.81%)
Feb 05, 2007 5.540 5.580 5.475 5.537 1,303,412 -0.02(-0.36%)
Feb 02, 2007 5.612 5.625 5.537 5.558 902,068 -0.03(-0.58%)
Feb 01, 2007 5.473 5.595 5.442 5.590 1,069,976 +0.13(+2.47%)
Jan 31, 2007 5.478 5.510 5.420 5.455 1,364,860 -0.04(-0.68%)
Jan 30, 2007 5.415 5.540 5.372 5.492 1,560,348 +0.08(+1.43%)
Jan 29, 2007 5.492 5.492 5.348 5.415 2,056,008 -0.09(-1.68%)
Jan 26, 2007 5.555 5.617 5.468 5.508 1,534,420 -0.03(-0.54%)
Jan 25, 2007 5.615 5.665 5.520 5.537 2,428,800 -0.05(-0.85%)
Jan 24, 2007 5.735 6.030 5.500 5.585 5,740,692 -0.31(-5.22%)
Jan 23, 2007 5.803 5.963 5.763 5.893 1,153,900 +0.02(+0.38%)
Jan 22, 2007 5.838 5.915 5.793 5.870 795,540 -0.01(-0.13%)
Jan 19, 2007 5.850 5.912 5.827 5.878 1,647,628 +0.03(+0.47%)
Jan 18, 2007 5.978 6.013 5.785 5.850 2,025,152 -0.20(-3.35%)
Jan 17, 2007 5.968 6.165 5.968 6.053 1,222,440 +0.04(+0.58%)
Jan 16, 2007 6.143 6.213 5.990 6.018 985,992 -0.09(-1.55%)
Jan 12, 2007 6.048 6.143 6.025 6.112 574,788 +0.05(+0.82%)
Jan 11, 2007 6.005 6.147 6.005 6.062 636,072 +0.05(+0.92%)
Jan 10, 2007 5.897 6.045 5.895 6.008 737,076 +0.06(+0.97%)
Jan 09, 2007 6.005 6.037 5.905 5.950 998,136 -0.06(-1.08%)
Jan 08, 2007 5.938 6.043 5.897 6.015 897,720 +0.08(+1.31%)
Jan 05, 2007 6.067 6.107 5.915 5.938 838,772 -0.17(-2.78%)
Jan 04, 2007 6.025 6.125 5.957 6.107 608,112 +0.06(+0.99%)
Jan 03, 2007 5.985 6.088 5.954 6.048 873,516 +0.09(+1.55%)
Dec 29, 2006 6.055 6.103 5.930 5.955 778,712 -0.10(-1.65%)
Dec 28, 2006 6.060 6.122 6.015 6.055 670,216 -0.02(-0.37%)
Dec 27, 2006 5.945 6.080 5.940 6.077 870,056 +0.15(+2.53%)
Dec 26, 2006 5.830 5.957 5.830 5.928 844,196 +0.08(+1.37%)
Dec 22, 2006 5.845 5.870 5.775 5.848 594,968 +0.01(+0.21%)
Dec 21, 2006 5.817 5.905 5.800 5.835 660,732 +0.01(+0.21%)
Dec 20, 2006 5.780 5.925 5.740 5.822 771,552 +0.07(+1.26%)
Dec 19, 2006 5.775 5.785 5.673 5.750 1,148,048 -0.04(-0.73%)
Dec 18, 2006 5.835 5.883 5.790 5.793 905,856 -0.03(-0.60%)
Dec 15, 2006 5.820 5.928 5.790 5.827 1,825,216 -0.02(-0.34%)
Dec 14, 2006 5.838 5.902 5.810 5.848 1,047,992 +0.03(+0.56%)
Dec 13, 2006 5.857 5.912 5.775 5.815 941,572 -0.01(-0.17%)
Dec 12, 2006 5.867 5.888 5.770 5.825 475,776 -0.03(-0.47%)
Dec 11, 2006 5.905 5.942 5.822 5.853 806,592 -0.03(-0.55%)
Dec 08, 2006 5.843 5.963 5.812 5.885 704,676 +0.01(+0.26%)
Dec 07, 2006 6.003 6.005 5.830 5.870 942,784 -0.12(-2.00%)
Dec 06, 2006 6.020 6.067 5.978 5.990 760,396 -0.05(-0.91%)
Dec 05, 2006 6.058 6.098 5.955 6.045 650,400 -0.02(-0.37%)
Dec 04, 2006 5.950 6.112 5.950 6.067 1,120,956 +0.10(+1.76%)
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