Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 7.130 7.203 7.109 7.152 1,641,312 -0.00(-0.03%)
Nov 29, 2006 7.160 7.194 7.099 7.154 1,186,363 +0.02(+0.24%)
Nov 28, 2006 7.082 7.164 7.075 7.137 1,825,093 +0.05(+0.77%)
Nov 27, 2006 7.143 7.143 7.043 7.082 1,927,840 -0.09(-1.26%)
Nov 24, 2006 7.126 7.220 7.126 7.173 756,306 +0.02(+0.32%)
Nov 22, 2006 7.175 7.288 7.058 7.150 3,204,770 +0.22(+3.22%)
Nov 21, 2006 7.026 7.043 6.888 6.928 2,056,539 -0.07(-1.03%)
Nov 20, 2006 6.965 7.048 6.965 6.999 1,475,009 +0.05(+0.76%)
Nov 17, 2006 6.962 6.994 6.911 6.946 2,622,710 -0.02(-0.30%)
Nov 16, 2006 7.058 7.062 6.956 6.967 2,019,465 -0.06(-0.83%)
Nov 15, 2006 7.073 7.099 7.024 7.026 1,827,211 -0.05(-0.64%)
Nov 14, 2006 6.982 7.073 6.979 7.071 3,309,106 +0.10(+1.49%)
Nov 13, 2006 6.769 6.984 6.769 6.967 2,982,327 +0.15(+2.22%)
Nov 10, 2006 6.958 7.097 6.707 6.816 9,355,852 +0.24(+3.65%)
Nov 09, 2006 6.671 6.710 6.576 6.576 1,914,599 -0.11(-1.67%)
Nov 08, 2006 6.716 6.761 6.682 6.688 2,003,577 -0.04(-0.62%)
Nov 07, 2006 6.703 6.769 6.703 6.729 1,068,786 +0.01(+0.17%)
Nov 06, 2006 6.692 6.756 6.692 6.718 851,109 +0.05(+0.79%)
Nov 03, 2006 6.720 6.737 6.642 6.665 630,785 -0.04(-0.65%)
Nov 02, 2006 6.722 6.722 6.656 6.708 1,310,825 -0.05(-0.73%)
Nov 01, 2006 6.843 6.843 6.748 6.758 819,332 -0.06(-0.89%)
Oct 31, 2006 6.826 6.863 6.759 6.818 1,043,893 -0.01(-0.11%)
Oct 30, 2006 6.780 6.844 6.780 6.826 1,351,606 +0.02(+0.28%)
Oct 27, 2006 6.786 6.856 6.748 6.807 1,060,841 +0.03(+0.42%)
Oct 26, 2006 6.782 6.818 6.741 6.778 941,675 +0.02(+0.28%)
Oct 25, 2006 6.731 6.767 6.731 6.759 991,460 +0.00(+0.06%)
Oct 24, 2006 6.735 6.765 6.707 6.756 946,442 -0.01(-0.08%)
Oct 23, 2006 6.712 6.814 6.712 6.761 920,490 +0.02(+0.34%)
Oct 20, 2006 6.682 6.746 6.646 6.739 757,895 +0.06(+0.85%)
Oct 19, 2006 6.742 6.750 6.659 6.682 1,104,800 -0.06(-0.90%)
Oct 18, 2006 6.741 6.782 6.729 6.742 926,316 -0.01(-0.17%)
Oct 17, 2006 6.763 6.775 6.716 6.754 713,406 -0.01(-0.14%)
Oct 16, 2006 6.782 6.788 6.722 6.763 848,991 -0.02(-0.28%)
Oct 13, 2006 6.814 6.820 6.752 6.782 641,907 -0.05(-0.77%)
Oct 12, 2006 6.773 6.835 6.765 6.835 1,103,212 +0.06(+0.86%)
Oct 11, 2006 6.816 6.816 6.744 6.776 1,567,694 -0.04(-0.58%)
Oct 10, 2006 6.807 6.844 6.737 6.816 2,703,743 -0.00(-0.06%)
Oct 09, 2006 6.784 6.826 6.752 6.820 1,420,987 +0.03(+0.39%)
Oct 06, 2006 6.844 6.907 6.765 6.793 905,131 -0.05(-0.66%)
Oct 05, 2006 6.744 6.848 6.744 6.839 1,060,841 +0.07(+0.98%)
Oct 04, 2006 6.676 6.782 6.639 6.773 950,149 +0.10(+1.44%)
Oct 03, 2006 6.809 6.809 6.669 6.676 1,124,926 -0.13(-1.86%)
Oct 02, 2006 6.809 6.822 6.742 6.803 740,417 +0.01(+0.14%)
Sep 29, 2006 6.844 6.865 6.792 6.793 975,572 -0.04(-0.61%)
Sep 28, 2006 6.869 6.890 6.827 6.835 861,702 -0.02(-0.33%)
Sep 27, 2006 6.803 6.882 6.797 6.858 1,029,064 +0.04(+0.53%)
Sep 26, 2006 6.850 6.850 6.693 6.822 1,873,818 -0.05(-0.74%)
Sep 25, 2006 6.803 6.892 6.782 6.873 1,474,480 +0.07(+1.05%)
Sep 22, 2006 6.835 6.843 6.797 6.801 1,401,391 -0.04(-0.63%)
Sep 21, 2006 6.839 6.856 6.792 6.844 1,924,662 +0.02(+0.22%)
Sep 20, 2006 6.782 6.839 6.776 6.829 1,672,560 +0.09(+1.40%)
Sep 19, 2006 6.725 6.748 6.646 6.735 2,068,191 -0.01(-0.14%)
Sep 18, 2006 6.763 6.803 6.729 6.744 1,962,266 -0.01(-0.11%)
Sep 15, 2006 6.856 6.856 6.667 6.752 3,119,500 -0.08(-1.13%)
Sep 14, 2006 6.843 6.886 6.793 6.829 1,567,694 -0.04(-0.52%)
Sep 13, 2006 6.841 6.895 6.803 6.865 1,234,029 +0.00(+0.03%)
Sep 12, 2006 6.833 6.871 6.797 6.863 2,766,769 +0.04(+0.53%)
Sep 11, 2006 6.841 6.860 6.803 6.827 823,039 -0.01(-0.17%)
Sep 08, 2006 6.854 6.869 6.801 6.839 1,197,485 +0.03(+0.50%)
Sep 07, 2006 6.805 6.852 6.759 6.805 1,143,463 -0.02(-0.30%)
Sep 06, 2006 6.854 6.861 6.810 6.826 1,237,207 -0.05(-0.69%)
Sep 05, 2006 6.986 6.986 6.820 6.873 1,800,730 -0.09(-1.33%)
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.