Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.087 5.215 5.070 5.197 19,978,966 +0.11(+2.15%)
Nov 29, 2006 5.076 5.104 5.064 5.087 8,358,129 +0.05(+0.91%)
Nov 28, 2006 5.000 5.047 4.991 5.042 8,946,502 +0.01(+0.13%)
Nov 27, 2006 5.067 5.087 5.025 5.035 10,429,810 -0.04(-0.88%)
Nov 24, 2006 5.070 5.112 5.046 5.080 6,442,585 -0.02(-0.31%)
Nov 22, 2006 5.060 5.096 5.049 5.096 5,439,115 +0.02(+0.47%)
Nov 21, 2006 5.042 5.088 5.017 5.072 9,311,140 +0.01(+0.25%)
Nov 20, 2006 5.015 5.067 4.998 5.060 11,554,192 +0.04(+0.80%)
Nov 17, 2006 4.991 5.031 4.979 5.020 11,955,009 +0.02(+0.37%)
Nov 16, 2006 5.033 5.036 4.972 5.001 7,984,921 -0.01(-0.27%)
Nov 15, 2006 4.973 5.038 4.973 5.015 16,274,502 +0.04(+0.83%)
Nov 14, 2006 4.955 4.978 4.920 4.973 8,586,623 +0.03(+0.62%)
Nov 13, 2006 4.921 4.989 4.918 4.943 14,278,986 +0.00(+0.05%)
Nov 10, 2006 4.879 4.942 4.869 4.940 10,386,967 +0.07(+1.41%)
Nov 09, 2006 4.903 4.903 4.843 4.872 11,279,999 -0.01(-0.24%)
Nov 08, 2006 4.809 4.904 4.808 4.883 10,650,688 +0.03(+0.55%)
Nov 07, 2006 4.877 4.895 4.852 4.856 16,785,758 -0.02(-0.39%)
Nov 06, 2006 4.861 4.890 4.840 4.875 13,665,860 +0.01(+0.28%)
Nov 03, 2006 4.884 4.923 4.838 4.862 14,035,259 -0.01(-0.25%)
Nov 02, 2006 4.768 4.879 4.757 4.874 19,816,164 +0.07(+1.54%)
Nov 01, 2006 4.837 4.837 4.784 4.800 17,715,920 -0.03(-0.53%)
Oct 31, 2006 4.821 4.837 4.784 4.825 11,003,902 -0.01(-0.14%)
Oct 30, 2006 4.796 4.845 4.781 4.832 12,445,320 +0.01(+0.16%)
Oct 27, 2006 4.883 4.897 4.815 4.824 13,278,372 -0.10(-1.93%)
Oct 26, 2006 4.887 4.940 4.861 4.919 19,131,632 +0.02(+0.34%)
Oct 25, 2006 4.800 4.904 4.800 4.903 26,742,396 +0.12(+2.44%)
Oct 24, 2006 4.703 4.793 4.679 4.786 13,663,956 +0.04(+0.87%)
Oct 23, 2006 4.653 4.747 4.652 4.744 11,351,404 +0.09(+1.96%)
Oct 20, 2006 4.695 4.699 4.630 4.653 11,256,198 -0.04(-0.89%)
Oct 19, 2006 4.653 4.705 4.633 4.695 8,201,991 +0.02(+0.44%)
Oct 18, 2006 4.718 4.721 4.633 4.675 17,399,836 -0.04(-0.82%)
Oct 17, 2006 4.727 4.744 4.689 4.713 13,800,100 -0.04(-0.86%)
Oct 16, 2006 4.706 4.766 4.706 4.754 15,153,929 +0.05(+1.04%)
Oct 13, 2006 4.700 4.728 4.690 4.706 10,607,845 -0.01(-0.23%)
Oct 12, 2006 4.639 4.728 4.630 4.717 19,056,420 +0.07(+1.55%)
Oct 11, 2006 4.648 4.660 4.610 4.645 8,467,616 -0.01(-0.16%)
Oct 10, 2006 4.642 4.692 4.642 4.652 10,980,100 +0.01(+0.14%)
Oct 09, 2006 4.606 4.657 4.596 4.646 9,235,928 +0.02(+0.35%)
Oct 06, 2006 4.660 4.660 4.590 4.629 15,260,559 -0.05(-0.97%)
Oct 05, 2006 4.661 4.698 4.643 4.675 16,220,235 -0.02(-0.32%)
Oct 04, 2006 4.606 4.704 4.606 4.690 22,256,292 +0.08(+1.64%)
Oct 03, 2006 4.581 4.620 4.565 4.614 13,356,441 +0.02(+0.43%)
Oct 02, 2006 4.567 4.620 4.564 4.594 11,373,301 -0.01(-0.16%)
Sep 29, 2006 4.648 4.648 4.598 4.602 13,525,907 -0.04(-0.77%)
Sep 28, 2006 4.627 4.649 4.611 4.637 13,003,227 +0.01(+0.22%)
Sep 27, 2006 4.601 4.669 4.597 4.627 36,163,976 -0.01(-0.32%)
Sep 26, 2006 4.514 4.660 4.500 4.642 40,324,472 +0.10(+2.17%)
Sep 25, 2006 4.541 4.567 4.481 4.543 33,359,208 +0.01(+0.17%)
Sep 22, 2006 4.524 4.562 4.456 4.535 73,266,680 +0.20(+4.73%)
Sep 21, 2006 4.355 4.404 4.305 4.331 34,072,300 -0.01(-0.17%)
Sep 20, 2006 4.333 4.351 4.296 4.338 32,866,040 +0.03(+0.69%)
Sep 19, 2006 4.324 4.324 4.240 4.308 29,479,566 -0.02(-0.35%)
Sep 18, 2006 4.342 4.357 4.306 4.323 23,731,032 -0.03(-0.78%)
Sep 15, 2006 4.348 4.374 4.335 4.357 21,559,384 +0.01(+0.24%)
Sep 14, 2006 4.356 4.358 4.311 4.347 22,767,548 -0.02(-0.40%)
Sep 13, 2006 4.359 4.378 4.348 4.364 35,860,268 -0.02(-0.42%)
Sep 12, 2006 4.329 4.409 4.284 4.383 26,265,414 +0.05(+1.25%)
Sep 11, 2006 4.306 4.339 4.302 4.329 15,928,905 +0.02(+0.45%)
Sep 08, 2006 4.243 4.311 4.239 4.309 19,602,902 +0.08(+1.81%)
Sep 07, 2006 4.252 4.252 4.194 4.232 15,812,754 -0.02(-0.47%)
Sep 06, 2006 4.267 4.295 4.238 4.252 14,056,204 -0.02(-0.54%)
Sep 05, 2006 4.254 4.277 4.219 4.275 17,128,500 +0.01(+0.33%)
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.