Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.283 5.309 5.236 5.248 1,818,493 -0.05(-0.88%)
Dec 28, 2006 5.315 5.342 5.291 5.294 1,584,285 -0.04(-0.78%)
Dec 27, 2006 5.301 5.349 5.299 5.336 4,074,439 +0.06(+1.19%)
Dec 26, 2006 5.240 5.297 5.235 5.274 1,939,538 +0.02(+0.45%)
Dec 22, 2006 5.281 5.299 5.233 5.250 2,486,775 -0.05(-0.87%)
Dec 21, 2006 5.282 5.386 5.282 5.296 2,183,318 -0.03(-0.61%)
Dec 20, 2006 5.302 5.381 5.292 5.329 3,872,884 +0.03(+0.51%)
Dec 19, 2006 5.317 5.329 5.234 5.301 5,358,644 -0.03(-0.51%)
Dec 18, 2006 5.373 5.400 5.329 5.329 3,442,751 -0.02(-0.40%)
Dec 15, 2006 5.464 5.468 5.350 5.350 4,491,623 -0.12(-2.25%)
Dec 14, 2006 5.395 5.488 5.391 5.473 3,934,251 +0.09(+1.67%)
Dec 13, 2006 5.401 5.414 5.373 5.383 4,052,482 +0.02(+0.40%)
Dec 12, 2006 5.404 5.413 5.302 5.361 4,648,137 -0.04(-0.67%)
Dec 11, 2006 5.425 5.425 5.373 5.397 3,305,379 -0.05(-0.94%)
Dec 08, 2006 5.426 5.483 5.395 5.448 2,808,812 -0.00(-0.08%)
Dec 07, 2006 5.484 5.518 5.436 5.453 3,232,189 -0.02(-0.36%)
Dec 06, 2006 5.442 5.487 5.420 5.472 2,969,830 +0.00(+0.01%)
Dec 05, 2006 5.423 5.476 5.363 5.472 5,130,066 +0.05(+0.86%)
Dec 04, 2006 5.268 5.427 5.268 5.425 5,313,604 +0.16(+2.99%)
Dec 01, 2006 5.251 5.341 5.220 5.268 5,640,708 -0.06(-1.08%)
Nov 30, 2006 5.329 5.372 5.246 5.325 6,704,780 -0.00(-0.06%)
Nov 29, 2006 5.298 5.341 5.285 5.328 5,287,143 +0.08(+1.49%)
Nov 28, 2006 5.333 5.340 5.249 5.250 6,911,964 -0.12(-2.17%)
Nov 27, 2006 5.491 5.542 5.347 5.366 5,388,483 -0.15(-2.66%)
Nov 24, 2006 5.473 5.540 5.445 5.513 1,199,192 +0.01(+0.23%)
Nov 22, 2006 5.421 5.530 5.417 5.500 4,335,671 +0.09(+1.67%)
Nov 21, 2006 5.329 5.448 5.329 5.410 4,264,170 +0.05(+0.86%)
Nov 20, 2006 5.400 5.433 5.359 5.364 4,927,948 -0.04(-0.67%)
Nov 17, 2006 5.452 5.459 5.351 5.400 4,517,521 -0.06(-1.11%)
Nov 16, 2006 5.473 5.504 5.429 5.460 4,263,607 +0.00(+0.00%)
Nov 15, 2006 5.400 5.487 5.393 5.460 7,565,609 +0.07(+1.34%)
Nov 14, 2006 5.298 5.410 5.284 5.388 8,429,815 +0.09(+1.71%)
Nov 13, 2006 5.298 5.356 5.257 5.298 5,154,838 -0.01(-0.12%)
Nov 10, 2006 5.263 5.346 5.263 5.304 4,962,854 +0.03(+0.56%)
Nov 09, 2006 5.364 5.368 5.262 5.274 6,557,837 -0.08(-1.51%)
Nov 08, 2006 5.329 5.387 5.247 5.355 8,772,683 +0.02(+0.33%)
Nov 07, 2006 5.417 5.417 5.329 5.337 5,966,685 -0.08(-1.52%)
Nov 06, 2006 5.374 5.470 5.308 5.420 7,093,814 +0.05(+0.85%)
Nov 03, 2006 5.434 5.455 5.301 5.374 8,486,679 -0.07(-1.31%)
Nov 02, 2006 5.473 5.502 5.331 5.445 14,830,012 -0.08(-1.53%)
Nov 01, 2006 5.637 5.648 5.462 5.530 11,657,501 -0.11(-1.92%)
Oct 31, 2006 5.711 5.790 5.568 5.639 19,710,106 -0.24(-4.09%)
Oct 30, 2006 5.850 5.897 5.813 5.879 7,284,108 +0.06(+1.09%)
Oct 27, 2006 5.875 5.902 5.802 5.815 6,114,192 -0.14(-2.36%)
Oct 26, 2006 5.949 6.007 5.899 5.956 4,000,122 +0.02(+0.34%)
Oct 25, 2006 5.982 5.988 5.906 5.935 3,283,422 -0.05(-0.79%)
Oct 24, 2006 5.952 5.988 5.920 5.982 3,379,132 +0.03(+0.51%)
Oct 23, 2006 5.835 5.997 5.833 5.952 4,824,356 +0.07(+1.22%)
Oct 20, 2006 6.096 6.096 5.825 5.880 12,346,614 -0.22(-3.55%)
Oct 19, 2006 6.120 6.120 6.018 6.096 4,650,952 -0.02(-0.39%)
Oct 18, 2006 6.110 6.181 6.040 6.120 7,396,708 +0.06(+0.97%)
Oct 17, 2006 6.057 6.099 5.976 6.061 5,133,444 -0.06(-1.04%)
Oct 16, 2006 5.939 6.147 5.921 6.125 6,912,527 +0.12(+2.07%)
Oct 13, 2006 6.035 6.058 5.980 6.001 4,126,798 -0.03(-0.56%)
Oct 12, 2006 5.884 6.041 5.868 6.035 6,767,273 +0.18(+3.02%)
Oct 11, 2006 5.839 5.875 5.790 5.857 8,257,537 -0.07(-1.15%)
Oct 10, 2006 5.995 6.123 5.894 5.925 11,796,562 -0.05(-0.90%)
Oct 09, 2006 5.832 6.063 5.800 5.979 10,542,759 +0.15(+2.53%)
Oct 06, 2006 5.732 5.854 5.684 5.832 11,097,878 +0.07(+1.19%)
Oct 05, 2006 5.397 5.790 5.381 5.763 16,085,504 +0.37(+6.80%)
Oct 04, 2006 5.314 5.411 5.271 5.397 5,492,075 +0.08(+1.55%)
Oct 03, 2006 5.308 5.395 5.284 5.314 6,153,602 +0.00(+0.05%)
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.