Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.080 9.140 8.977 8.998 3,662,400 -0.13(-1.42%)
Nov 29, 2006 8.973 9.165 8.973 9.127 2,899,748 +0.12(+1.36%)
Nov 28, 2006 9.095 9.110 8.893 9.005 4,895,908 -0.10(-1.07%)
Nov 27, 2006 9.283 9.415 9.075 9.102 4,038,780 -0.19(-2.07%)
Nov 24, 2006 9.322 9.380 9.248 9.295 1,049,656 -0.10(-1.09%)
Nov 22, 2006 9.432 9.463 9.318 9.398 2,970,812 +0.03(+0.29%)
Nov 21, 2006 9.430 9.460 9.330 9.370 1,812,992 -0.08(-0.79%)
Nov 20, 2006 9.377 9.537 9.311 9.445 3,591,284 +0.09(+0.99%)
Nov 17, 2006 9.555 9.572 9.338 9.352 5,284,024 -0.22(-2.27%)
Nov 16, 2006 9.625 9.637 9.498 9.570 5,033,332 +0.03(+0.34%)
Nov 15, 2006 9.312 9.660 9.312 9.537 5,133,728 +0.21(+2.28%)
Nov 14, 2006 9.235 9.340 9.140 9.325 2,907,744 +0.09(+0.95%)
Nov 13, 2006 9.200 9.335 9.158 9.238 3,127,044 +0.06(+0.68%)
Nov 10, 2006 9.225 9.303 9.130 9.175 4,730,024 -0.07(-0.81%)
Nov 09, 2006 9.505 9.515 9.150 9.250 4,689,296 -0.25(-2.61%)
Nov 08, 2006 9.360 9.595 9.360 9.498 3,477,760 +0.04(+0.42%)
Nov 07, 2006 9.387 9.725 9.265 9.457 5,466,012 +0.01(+0.08%)
Nov 06, 2006 9.312 9.475 9.105 9.450 9,221,032 +0.10(+1.07%)
Nov 03, 2006 9.500 9.505 9.188 9.350 7,734,124 -0.42(-4.27%)
Nov 02, 2006 9.742 9.870 9.555 9.768 3,622,024 -0.04(-0.41%)
Nov 01, 2006 10.16 10.20 9.742 9.807 3,671,748 -0.25(-2.51%)
Oct 31, 2006 10.17 10.38 9.947 10.06 4,357,760 -0.23(-2.21%)
Oct 30, 2006 10.19 10.35 10.19 10.29 3,045,444 +0.11(+1.06%)
Oct 27, 2006 10.48 10.50 10.16 10.18 3,187,764 -0.34(-3.23%)
Oct 26, 2006 10.50 10.60 10.25 10.52 3,130,944 +0.04(+0.38%)
Oct 25, 2006 10.46 10.49 10.36 10.48 2,538,656 +0.01(+0.07%)
Oct 24, 2006 10.32 10.50 10.28 10.47 2,905,216 +0.11(+1.06%)
Oct 23, 2006 10.31 10.61 10.27 10.36 3,260,112 +0.01(+0.12%)
Oct 20, 2006 10.41 10.45 10.20 10.35 4,563,488 -0.11(-1.08%)
Oct 19, 2006 10.63 10.78 10.41 10.46 3,469,280 -0.22(-2.08%)
Oct 18, 2006 10.62 10.77 10.43 10.69 3,591,516 +0.18(+1.67%)
Oct 17, 2006 10.59 10.65 10.41 10.51 2,074,644 -0.16(-1.50%)
Oct 16, 2006 10.60 10.79 10.60 10.67 2,066,192 +0.03(+0.23%)
Oct 13, 2006 10.67 10.72 10.52 10.64 4,265,080 -0.06(-0.54%)
Oct 12, 2006 10.49 10.72 10.37 10.70 4,610,524 +0.26(+2.44%)
Oct 11, 2006 10.43 10.54 10.11 10.45 8,848,140 +0.33(+3.29%)
Oct 10, 2006 9.963 10.12 9.835 10.12 6,612,736 +0.15(+1.56%)
Oct 09, 2006 9.918 10.01 9.777 9.960 3,809,780 +0.07(+0.66%)
Oct 06, 2006 9.950 10.01 9.768 9.895 2,679,568 -0.07(-0.68%)
Oct 05, 2006 9.943 9.992 9.807 9.963 2,844,176 +0.03(+0.25%)
Oct 04, 2006 9.598 9.943 9.465 9.938 5,337,536 +0.33(+3.41%)
Oct 03, 2006 9.505 9.762 9.325 9.610 4,111,380 +0.12(+1.24%)
Oct 02, 2006 9.682 9.790 9.492 9.492 3,729,348 -0.16(-1.61%)
Sep 29, 2006 9.950 9.973 9.637 9.648 3,128,348 -0.29(-2.89%)
Sep 28, 2006 9.848 9.945 9.735 9.935 2,362,864 +0.12(+1.20%)
Sep 27, 2006 9.850 9.975 9.768 9.818 2,613,240 -0.01(-0.15%)
Sep 26, 2006 9.848 10.05 9.715 9.832 3,708,384 +0.01(+0.13%)
Sep 25, 2006 9.582 9.828 9.287 9.820 5,749,064 +0.30(+3.18%)
Sep 22, 2006 9.610 9.617 9.435 9.518 2,051,152 -0.06(-0.65%)
Sep 21, 2006 9.665 9.732 9.535 9.580 2,658,948 -0.07(-0.70%)
Sep 20, 2006 9.890 9.945 9.623 9.648 4,584,444 -0.11(-1.18%)
Sep 19, 2006 9.793 9.930 9.610 9.762 2,609,344 -0.05(-0.48%)
Sep 18, 2006 9.873 9.955 9.655 9.810 4,279,740 -0.08(-0.86%)
Sep 15, 2006 9.750 10.22 9.730 9.895 8,574,904 +0.19(+1.96%)
Sep 14, 2006 9.547 9.707 9.473 9.705 3,351,284 +0.12(+1.20%)
Sep 13, 2006 9.350 9.630 9.280 9.590 3,621,676 +0.20(+2.16%)
Sep 12, 2006 9.262 9.387 9.160 9.387 3,659,560 +0.16(+1.71%)
Sep 11, 2006 9.115 9.312 8.965 9.230 3,839,888 +0.04(+0.46%)
Sep 08, 2006 9.055 9.238 8.982 9.188 2,475,084 +0.18(+1.94%)
Sep 07, 2006 9.062 9.158 8.950 9.012 3,010,000 -0.11(-1.18%)
Sep 06, 2006 9.332 9.422 9.088 9.120 6,031,560 -0.29(-3.03%)
Sep 05, 2006 9.137 9.420 9.020 9.405 5,541,820 +0.25(+2.70%)
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.