Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.665 9.899 9.554 9.834 1,236,848 +0.29(+3.00%)
Jan 30, 2007 9.887 9.887 9.402 9.548 2,130,366 -0.34(-3.43%)
Jan 29, 2007 9.957 10.03 9.852 9.887 1,200,032 -0.07(-0.70%)
Jan 26, 2007 9.776 9.974 9.735 9.957 1,062,186 +0.24(+2.46%)
Jan 25, 2007 9.869 9.899 9.677 9.717 801,905 -0.15(-1.54%)
Jan 24, 2007 9.834 9.899 9.764 9.869 566,453 +0.08(+0.84%)
Jan 23, 2007 9.659 9.828 9.659 9.788 994,376 +0.17(+1.76%)
Jan 22, 2007 9.846 9.846 9.618 9.618 1,281,370 -0.23(-2.31%)
Jan 19, 2007 9.788 9.928 9.782 9.846 885,298 +0.05(+0.54%)
Jan 18, 2007 9.928 9.939 9.793 9.793 717,314 -0.13(-1.35%)
Jan 17, 2007 9.869 9.998 9.840 9.928 494,705 +0.03(+0.29%)
Jan 16, 2007 9.957 10.04 9.887 9.899 671,764 -0.07(-0.70%)
Jan 12, 2007 9.840 9.986 9.828 9.969 914,750 +0.14(+1.43%)
Jan 11, 2007 9.653 9.863 9.636 9.828 845,399 +0.22(+2.31%)
Jan 10, 2007 9.525 9.630 9.478 9.607 1,008,246 -0.01(-0.06%)
Jan 09, 2007 9.653 9.653 9.443 9.612 1,098,831 -0.03(-0.30%)
Jan 08, 2007 9.653 9.671 9.572 9.642 644,366 -0.01(-0.06%)
Jan 05, 2007 9.723 9.782 9.589 9.647 705,327 -0.12(-1.26%)
Jan 04, 2007 9.770 9.805 9.659 9.770 577,755 -0.02(-0.24%)
Jan 03, 2007 9.723 9.852 9.671 9.793 1,069,207 +0.15(+1.51%)
Dec 29, 2006 9.758 9.799 9.647 9.647 663,031 -0.14(-1.43%)
Dec 28, 2006 9.863 9.916 9.788 9.788 569,878 -0.11(-1.12%)
Dec 27, 2006 9.828 9.899 9.799 9.899 597,447 +0.13(+1.32%)
Dec 26, 2006 9.577 9.770 9.554 9.770 573,132 +0.19(+2.01%)
Dec 22, 2006 9.636 9.665 9.525 9.577 825,193 -0.04(-0.36%)
Dec 21, 2006 9.846 9.869 9.601 9.612 1,226,745 -0.21(-2.14%)
Dec 20, 2006 9.834 9.916 9.793 9.823 671,593 -0.01(-0.12%)
Dec 19, 2006 9.776 9.887 9.758 9.834 813,035 +0.04(+0.42%)
Dec 18, 2006 9.928 9.986 9.776 9.793 1,011,500 -0.12(-1.24%)
Dec 15, 2006 9.928 9.945 9.793 9.916 1,357,571 +0.02(+0.18%)
Dec 14, 2006 9.840 9.974 9.828 9.899 902,079 +0.08(+0.83%)
Dec 13, 2006 9.963 10.03 9.770 9.817 1,160,134 -0.14(-1.41%)
Dec 12, 2006 9.986 10.02 9.869 9.957 586,146 -0.06(-0.58%)
Dec 11, 2006 10.10 10.10 9.980 10.02 532,377 -0.02(-0.23%)
Dec 08, 2006 9.992 10.10 9.957 10.04 688,717 +0.05(+0.53%)
Dec 07, 2006 10.03 10.09 9.969 9.986 721,766 -0.06(-0.58%)
Dec 06, 2006 10.07 10.13 10.00 10.04 666,799 -0.04(-0.41%)
Dec 05, 2006 10.03 10.10 9.969 10.09 1,104,482 +0.12(+1.17%)
Dec 04, 2006 9.782 9.998 9.753 9.969 950,882 +0.20(+2.09%)
Dec 01, 2006 9.665 9.788 9.607 9.764 813,378 -0.01(-0.06%)
Nov 30, 2006 9.694 9.823 9.630 9.770 930,504 +0.08(+0.78%)
Nov 29, 2006 9.706 9.811 9.601 9.694 1,055,165 +0.02(+0.24%)
Nov 28, 2006 9.642 9.764 9.583 9.671 914,750 +0.02(+0.18%)
Nov 27, 2006 9.764 9.805 9.595 9.653 1,215,444 -0.11(-1.14%)
Nov 24, 2006 9.788 9.846 9.764 9.764 243,671 -0.06(-0.65%)
Nov 22, 2006 9.852 9.887 9.729 9.828 975,540 +0.00(+0.00%)
Nov 21, 2006 9.764 9.928 9.729 9.828 1,459,628 +0.05(+0.48%)
Nov 20, 2006 9.928 9.969 9.741 9.782 1,458,259 -0.04(-0.36%)
Nov 17, 2006 10.25 10.25 9.758 9.817 2,490,821 -0.44(-4.33%)
Nov 16, 2006 10.32 10.34 10.19 10.26 784,610 +0.04(+0.34%)
Nov 15, 2006 10.29 10.34 10.17 10.23 1,251,061 -0.02(-0.23%)
Nov 14, 2006 10.03 10.25 10.02 10.25 1,293,699 +0.25(+2.45%)
Nov 13, 2006 9.922 10.03 9.869 10.00 884,099 +0.08(+0.76%)
Nov 10, 2006 9.858 9.928 9.700 9.928 954,478 +0.04(+0.41%)
Nov 09, 2006 10.03 10.07 9.823 9.887 840,091 -0.14(-1.40%)
Nov 08, 2006 9.963 10.07 9.928 10.03 867,146 -0.01(-0.12%)
Nov 07, 2006 10.06 10.12 9.986 10.04 1,322,638 -0.08(-0.75%)
Nov 06, 2006 10.04 10.14 9.974 10.11 821,084 +0.12(+1.23%)
Nov 03, 2006 10.07 10.14 9.887 9.992 932,045 -0.08(-0.81%)
Nov 02, 2006 9.928 10.09 9.928 10.07 1,057,905 +0.09(+0.94%)
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.