Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.270 8.290 8.190 8.210 30,200 -0.06(-0.73%)
Dec 28, 2006 8.230 8.290 8.210 8.270 95,700 +0.11(+1.35%)
Dec 27, 2006 8.070 8.170 8.070 8.160 78,800 +0.02(+0.25%)
Dec 26, 2006 8.080 8.160 8.080 8.140 39,800 +0.00(+0.00%)
Dec 22, 2006 8.190 8.190 8.080 8.140 51,100 -0.05(-0.61%)
Dec 21, 2006 8.210 8.240 8.180 8.190 102,100 +0.00(+0.00%)
Dec 20, 2006 8.160 8.230 8.160 8.190 43,600 +0.03(+0.37%)
Dec 19, 2006 8.050 8.200 8.020 8.160 114,500 +0.01(+0.12%)
Dec 18, 2006 8.190 8.190 8.130 8.150 44,200 -0.04(-0.49%)
Dec 15, 2006 8.210 8.240 8.120 8.190 85,800 +0.09(+1.11%)
Dec 14, 2006 8.020 8.120 8.001 8.100 51,200 +0.15(+1.89%)
Dec 13, 2006 7.880 7.960 7.870 7.950 59,400 +0.05(+0.63%)
Dec 12, 2006 7.870 7.950 7.870 7.900 32,000 +0.02(+0.25%)
Dec 11, 2006 7.850 7.930 7.850 7.880 48,500 +0.11(+1.42%)
Dec 08, 2006 7.840 7.870 7.770 7.770 55,700 -0.14(-1.77%)
Dec 07, 2006 7.870 7.970 7.870 7.910 41,200 +0.00(+0.00%)
Dec 06, 2006 7.890 7.940 7.850 7.910 59,000 -0.09(-1.11%)
Dec 05, 2006 7.890 8.040 7.890 7.999 88,600 +0.18(+2.29%)
Dec 04, 2006 7.750 7.840 7.730 7.820 97,300 +0.12(+1.56%)
Dec 01, 2006 7.680 7.750 7.650 7.700 126,600 +0.00(+0.00%)
Nov 30, 2006 7.710 7.770 7.600 7.700 135,800 +0.13(+1.72%)
Nov 29, 2006 7.470 7.650 7.450 7.570 198,500 +0.21(+2.85%)
Nov 28, 2006 7.300 7.420 7.300 7.360 50,100 +0.08(+1.10%)
Nov 27, 2006 7.450 7.480 7.280 7.280 64,100 -0.17(-2.28%)
Nov 24, 2006 7.410 7.520 7.400 7.450 55,400 -0.11(-1.46%)
Nov 22, 2006 7.470 7.560 7.470 7.560 65,300 +0.13(+1.75%)
Nov 21, 2006 7.420 7.460 7.250 7.430 133,000 -0.01(-0.13%)
Nov 20, 2006 7.430 7.470 7.370 7.440 62,200 -0.03(-0.40%)
Nov 17, 2006 7.460 7.510 7.400 7.470 57,400 -0.05(-0.66%)
Nov 16, 2006 7.600 7.600 7.480 7.520 47,000 -0.15(-1.99%)
Nov 15, 2006 7.570 7.700 7.570 7.673 75,900 +0.05(+0.69%)
Nov 14, 2006 7.620 7.635 7.530 7.620 39,800 +0.03(+0.40%)
Nov 13, 2006 7.570 7.610 7.550 7.590 94,700 +0.05(+0.66%)
Nov 10, 2006 7.450 7.540 7.450 7.540 31,400 +0.05(+0.67%)
Nov 09, 2006 7.510 7.550 7.490 7.490 54,700 +0.07(+0.94%)
Nov 08, 2006 7.400 7.460 7.360 7.420 56,000 -0.06(-0.80%)
Nov 07, 2006 7.490 7.540 7.450 7.480 54,900 +0.01(+0.13%)
Nov 06, 2006 7.420 7.490 7.390 7.470 39,900 +0.05(+0.67%)
Nov 03, 2006 7.400 7.530 7.400 7.420 37,700 -0.06(-0.80%)
Nov 02, 2006 7.420 7.530 7.415 7.480 83,700 -0.01(-0.13%)
Nov 01, 2006 7.460 7.600 7.370 7.490 366,100 +0.23(+3.17%)
Oct 31, 2006 7.110 7.270 7.095 7.260 115,300 +0.37(+5.37%)
Oct 30, 2006 6.910 6.940 6.820 6.890 43,600 -0.12(-1.71%)
Oct 27, 2006 7.080 7.080 6.950 7.010 74,300 -0.03(-0.43%)
Oct 26, 2006 6.920 7.130 6.900 7.040 109,800 +0.03(+0.43%)
Oct 25, 2006 6.940 7.010 6.860 7.010 83,400 +0.02(+0.29%)
Oct 24, 2006 6.870 7.000 6.860 6.990 117,000 +0.27(+4.02%)
Oct 23, 2006 6.660 6.740 6.660 6.720 63,400 +0.03(+0.45%)
Oct 20, 2006 6.590 6.720 6.570 6.690 62,000 +0.00(+0.00%)
Oct 19, 2006 6.640 6.720 6.630 6.690 131,600 +0.22(+3.40%)
Oct 18, 2006 6.450 6.490 6.420 6.470 51,300 -0.09(-1.37%)
Oct 17, 2006 6.600 6.600 6.450 6.560 83,200 -0.11(-1.65%)
Oct 16, 2006 6.640 6.700 6.615 6.670 32,700 +0.02(+0.30%)
Oct 13, 2006 6.720 6.720 6.600 6.650 78,400 -0.08(-1.19%)
Oct 12, 2006 6.730 6.750 6.640 6.730 69,400 +0.09(+1.36%)
Oct 11, 2006 6.620 6.700 6.588 6.640 40,300 -0.05(-0.75%)
Oct 10, 2006 6.640 6.760 6.640 6.690 85,200 +0.05(+0.75%)
Oct 09, 2006 6.590 6.690 6.590 6.640 99,300 +0.06(+0.91%)
Oct 06, 2006 6.620 6.620 6.400 6.580 50,200 -0.01(-0.15%)
Oct 05, 2006 6.590 6.620 6.521 6.590 121,000 +0.06(+0.92%)
Oct 04, 2006 6.470 6.540 6.390 6.530 134,800 +0.10(+1.56%)
Oct 03, 2006 6.420 6.450 6.370 6.430 76,400 -0.01(-0.16%)
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.