Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.431 4.431 4.365 4.397 3,039,315 -0.03(-0.73%)
Nov 29, 2006 4.412 4.451 4.395 4.429 1,853,227 +0.00(+0.00%)
Nov 28, 2006 4.422 4.471 4.401 4.429 2,939,776 +0.01(+0.16%)
Nov 27, 2006 4.369 4.422 4.354 4.422 4,696,819 +0.07(+1.52%)
Nov 24, 2006 4.310 4.358 4.306 4.356 1,169,871 +0.08(+1.88%)
Nov 22, 2006 4.285 4.297 4.261 4.276 2,401,255 +0.01(+0.34%)
Nov 21, 2006 4.258 4.274 4.229 4.261 2,194,346 +0.01(+0.25%)
Nov 20, 2006 4.249 4.285 4.231 4.251 4,747,707 -0.01(-0.21%)
Nov 17, 2006 4.274 4.290 4.240 4.260 3,377,079 -0.02(-0.54%)
Nov 16, 2006 4.267 4.315 4.254 4.283 2,310,663 +0.03(+0.67%)
Nov 15, 2006 4.247 4.279 4.224 4.254 5,494,814 +0.02(+0.38%)
Nov 14, 2006 4.299 4.306 4.210 4.238 4,007,870 -0.05(-1.21%)
Nov 13, 2006 4.333 4.347 4.251 4.290 2,410,202 -0.06(-1.28%)
Nov 10, 2006 4.383 4.383 4.331 4.345 2,322,965 -0.03(-0.65%)
Nov 09, 2006 4.415 4.422 4.360 4.374 1,987,997 -0.04(-0.97%)
Nov 08, 2006 4.412 4.419 4.385 4.417 5,225,833 -0.00(-0.08%)
Nov 07, 2006 4.428 4.431 4.406 4.421 1,938,227 +0.02(+0.41%)
Nov 06, 2006 4.399 4.408 4.367 4.403 2,000,300 +0.02(+0.45%)
Nov 03, 2006 4.383 4.401 4.356 4.383 3,155,631 +0.03(+0.66%)
Nov 02, 2006 4.440 4.444 4.319 4.354 7,606,957 -0.08(-1.89%)
Nov 01, 2006 4.347 4.558 4.347 4.438 13,497,694 -0.62(-12.23%)
Oct 31, 2006 5.025 5.062 4.986 5.057 1,829,181 +0.03(+0.68%)
Oct 30, 2006 4.991 5.030 4.943 5.023 1,090,462 +0.02(+0.36%)
Oct 27, 2006 5.082 5.105 4.977 5.005 1,281,713 -0.07(-1.30%)
Oct 26, 2006 5.068 5.138 5.016 5.071 1,678,753 +0.06(+1.11%)
Oct 25, 2006 5.034 5.057 4.975 5.016 1,101,647 -0.02(-0.32%)
Oct 24, 2006 4.957 5.045 4.923 5.032 1,733,556 +0.06(+1.26%)
Oct 23, 2006 4.952 5.007 4.878 4.970 2,176,452 +0.02(+0.36%)
Oct 20, 2006 4.966 5.003 4.944 4.952 1,443,884 +0.02(+0.33%)
Oct 19, 2006 4.978 5.037 4.916 4.936 2,413,557 -0.03(-0.54%)
Oct 18, 2006 5.032 5.052 4.850 4.962 2,653,459 -0.07(-1.32%)
Oct 17, 2006 5.086 5.139 5.005 5.029 1,749,773 -0.06(-1.16%)
Oct 16, 2006 5.139 5.152 5.062 5.088 1,760,398 -0.06(-1.15%)
Oct 13, 2006 5.009 5.147 4.993 5.147 3,390,500 +0.13(+2.57%)
Oct 12, 2006 5.130 5.172 5.002 5.018 3,634,317 -0.17(-3.34%)
Oct 11, 2006 5.352 5.368 5.071 5.191 9,749,297 +0.21(+4.20%)
Oct 10, 2006 4.977 5.020 4.927 4.982 1,329,805 +0.00(+0.00%)
Oct 09, 2006 5.011 5.011 4.959 4.982 542,994 -0.01(-0.25%)
Oct 06, 2006 4.991 5.003 4.925 4.995 1,460,101 -0.02(-0.39%)
Oct 05, 2006 5.039 5.050 4.991 5.014 1,368,391 -0.02(-0.39%)
Oct 04, 2006 4.971 5.059 4.962 5.034 2,218,952 +0.04(+0.72%)
Oct 03, 2006 4.930 5.016 4.898 4.998 1,917,537 +0.05(+1.05%)
Oct 02, 2006 4.826 4.948 4.816 4.946 2,469,479 +0.10(+2.10%)
Sep 29, 2006 4.855 4.864 4.801 4.844 1,472,963 -0.03(-0.59%)
Sep 28, 2006 4.903 4.928 4.846 4.873 2,761,946 -0.02(-0.44%)
Sep 27, 2006 4.850 4.918 4.846 4.894 1,432,700 +0.01(+0.29%)
Sep 26, 2006 4.918 4.923 4.859 4.880 1,329,246 -0.03(-0.62%)
Sep 25, 2006 4.898 4.978 4.894 4.910 1,662,536 +0.00(+0.00%)
Sep 22, 2006 4.918 4.925 4.871 4.910 1,132,963 +0.01(+0.15%)
Sep 21, 2006 4.832 4.909 4.814 4.903 1,511,549 +0.11(+2.24%)
Sep 20, 2006 4.737 4.805 4.694 4.796 1,068,653 +0.07(+1.40%)
Sep 19, 2006 4.667 4.750 4.657 4.730 1,337,634 +0.00(+0.00%)
Sep 18, 2006 4.766 4.771 4.683 4.730 1,272,765 +0.01(+0.27%)
Sep 15, 2006 4.750 4.766 4.694 4.717 1,332,042 -0.03(-0.60%)
Sep 14, 2006 4.741 4.789 4.730 4.746 1,262,140 -0.03(-0.52%)
Sep 13, 2006 4.807 4.844 4.703 4.771 7,878,175 -0.13(-2.63%)
Sep 12, 2006 4.730 4.939 4.726 4.900 5,341,590 +0.17(+3.59%)
Sep 11, 2006 4.546 4.819 4.546 4.730 5,528,926 +0.36(+8.18%)
Sep 08, 2006 4.378 4.385 4.353 4.372 1,405,299 -0.03(-0.73%)
Sep 07, 2006 4.399 4.410 4.349 4.404 3,635,994 +0.01(+0.20%)
Sep 06, 2006 4.422 4.442 4.374 4.395 1,466,812 -0.03(-0.65%)
Sep 05, 2006 4.395 4.447 4.376 4.424 1,198,390 +0.00(+0.04%)
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.