Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 7.258 7.530 7.254 7.455 14,402,605 +0.18(+2.53%)
Nov 29, 2006 7.192 7.302 7.087 7.271 7,226,458 +0.14(+1.97%)
Nov 28, 2006 7.183 7.271 7.078 7.131 13,405,181 -0.06(-0.85%)
Nov 27, 2006 7.460 7.521 7.148 7.192 15,247,128 -0.28(-3.70%)
Nov 24, 2006 7.455 7.565 7.429 7.468 3,304,178 -0.08(-1.05%)
Nov 22, 2006 7.337 7.565 7.337 7.547 15,458,641 +0.14(+1.89%)
Nov 21, 2006 7.267 7.407 7.179 7.407 11,928,119 +0.12(+1.69%)
Nov 20, 2006 7.181 7.289 7.104 7.284 8,993,383 +0.14(+2.03%)
Nov 17, 2006 7.227 7.236 7.083 7.140 9,506,184 -0.14(-1.93%)
Nov 16, 2006 7.249 7.332 7.214 7.280 11,727,656 -0.02(-0.30%)
Nov 15, 2006 7.197 7.354 7.197 7.302 9,665,652 +0.09(+1.28%)
Nov 14, 2006 7.118 7.214 7.030 7.210 5,141,633 +0.09(+1.29%)
Nov 13, 2006 7.297 7.354 7.100 7.118 9,292,040 -0.08(-1.12%)
Nov 10, 2006 6.951 7.210 6.925 7.198 8,660,633 +0.26(+3.69%)
Nov 09, 2006 7.021 7.052 6.907 6.942 10,649,003 -0.02(-0.25%)
Nov 08, 2006 7.078 7.096 6.951 6.960 25,481,590 +0.10(+1.41%)
Nov 07, 2006 6.868 6.925 6.828 6.863 11,886,472 -0.02(-0.32%)
Nov 06, 2006 7.017 7.056 6.876 6.885 11,383,902 -0.07(-0.95%)
Nov 03, 2006 6.995 7.126 6.929 6.951 14,287,346 +0.15(+2.26%)
Nov 02, 2006 6.683 6.850 6.670 6.797 8,881,554 +0.08(+1.17%)
Nov 01, 2006 6.771 6.850 6.644 6.719 15,014,646 -0.04(-0.65%)
Oct 31, 2006 6.797 6.885 6.657 6.762 7,417,471 -0.03(-0.39%)
Oct 30, 2006 6.653 6.837 6.653 6.789 10,836,041 +0.07(+1.11%)
Oct 27, 2006 6.876 6.933 6.679 6.714 12,240,009 -0.14(-1.98%)
Oct 26, 2006 6.710 6.911 6.490 6.850 22,446,806 +0.59(+9.46%)
Oct 25, 2006 6.508 6.512 6.236 6.258 23,872,472 -0.25(-3.78%)
Oct 24, 2006 6.692 6.692 6.477 6.504 11,504,220 -0.19(-2.88%)
Oct 23, 2006 6.714 6.811 6.591 6.697 4,507,797 +0.00(+0.07%)
Oct 20, 2006 6.688 6.714 6.578 6.692 4,912,393 +0.00(+0.07%)
Oct 19, 2006 6.723 6.806 6.640 6.688 6,761,282 -0.03(-0.46%)
Oct 18, 2006 6.736 6.846 6.653 6.719 6,312,503 +0.03(+0.39%)
Oct 17, 2006 6.780 6.819 6.631 6.692 6,619,240 -0.11(-1.61%)
Oct 16, 2006 6.955 6.982 6.710 6.802 10,691,441 -0.16(-2.27%)
Oct 13, 2006 6.754 7.034 6.736 6.960 17,649,904 +0.25(+3.79%)
Oct 12, 2006 6.596 6.749 6.525 6.705 13,816,269 +0.12(+1.80%)
Oct 11, 2006 6.591 6.670 6.447 6.587 9,769,420 -0.03(-0.46%)
Oct 10, 2006 6.771 6.771 6.574 6.618 5,392,416 -0.11(-1.63%)
Oct 09, 2006 6.561 6.754 6.539 6.727 7,647,739 +0.14(+2.06%)
Oct 06, 2006 6.561 6.640 6.455 6.591 8,310,256 +0.04(+0.54%)
Oct 05, 2006 6.604 6.679 6.473 6.556 5,592,079 -0.08(-1.25%)
Oct 04, 2006 6.534 6.644 6.482 6.640 10,097,135 +0.06(+0.93%)
Oct 03, 2006 6.447 6.626 6.372 6.578 11,469,793 +0.13(+2.04%)
Oct 02, 2006 6.574 6.635 6.394 6.447 10,040,580 -0.18(-2.65%)
Sep 29, 2006 6.666 6.749 6.596 6.622 6,869,724 -0.05(-0.79%)
Sep 28, 2006 6.819 6.854 6.596 6.675 10,423,336 -0.14(-2.12%)
Sep 27, 2006 6.819 7.017 6.780 6.819 13,075,274 -0.01(-0.13%)
Sep 26, 2006 6.534 6.872 6.486 6.828 22,557,066 +0.36(+5.49%)
Sep 25, 2006 6.455 6.526 6.258 6.473 5,251,555 +0.04(+0.68%)
Sep 22, 2006 6.569 6.609 6.416 6.429 7,201,865 -0.11(-1.68%)
Sep 21, 2006 6.526 6.609 6.447 6.539 19,329,964 +0.06(+0.95%)
Sep 20, 2006 6.236 6.512 6.192 6.477 18,320,620 +0.30(+4.83%)
Sep 19, 2006 6.113 6.254 6.074 6.179 6,342,598 +0.07(+1.15%)
Sep 18, 2006 6.188 6.258 6.091 6.109 6,635,879 -0.08(-1.35%)
Sep 15, 2006 6.350 6.355 6.162 6.192 19,097,210 -0.08(-1.26%)
Sep 14, 2006 6.065 6.359 6.034 6.271 13,594,126 +0.21(+3.40%)
Sep 13, 2006 6.096 6.157 6.008 6.065 10,747,104 -0.04(-0.65%)
Sep 12, 2006 5.819 6.135 5.802 6.105 15,448,582 +0.30(+5.14%)
Sep 11, 2006 5.780 5.841 5.605 5.806 7,636,404 +0.04(+0.61%)
Sep 08, 2006 5.570 5.877 5.570 5.771 7,553,897 +0.22(+4.03%)
Sep 07, 2006 5.548 5.640 5.495 5.548 5,110,756 -0.01(-0.24%)
Sep 06, 2006 5.609 5.741 5.505 5.561 11,740,891 -0.14(-2.54%)
Sep 05, 2006 5.767 5.771 5.584 5.705 6,297,141 -0.05(-0.84%)
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.