Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.31 12.47 11.14 12.21 1,632,600 +0.25(+2.09%)
Feb 27, 2007 12.86 12.99 9.980 11.96 3,018,800 -1.36(-10.21%)
Feb 26, 2007 13.15 13.35 13.02 13.32 1,336,260 +0.38(+2.94%)
Feb 23, 2007 12.99 12.99 12.74 12.94 894,200 +0.14(+1.09%)
Feb 22, 2007 13.13 13.16 12.56 12.80 1,486,900 -0.35(-2.66%)
Feb 21, 2007 13.52 13.65 12.62 13.15 1,363,300 -0.16(-1.20%)
Feb 20, 2007 13.15 13.50 12.90 13.31 1,236,600 +0.49(+3.82%)
Feb 16, 2007 12.37 12.88 12.30 12.82 621,500 +0.50(+4.06%)
Feb 15, 2007 12.20 12.41 12.11 12.32 427,400 +0.11(+0.90%)
Feb 14, 2007 12.50 12.64 12.10 12.21 661,081 -0.21(-1.69%)
Feb 13, 2007 11.93 12.55 11.84 12.42 975,441 +0.73(+6.24%)
Feb 12, 2007 11.40 11.72 11.40 11.69 580,845 +0.29(+2.54%)
Feb 09, 2007 11.26 11.68 11.26 11.40 723,600 +0.30(+2.70%)
Feb 08, 2007 11.24 11.31 10.92 11.10 696,900 -0.06(-0.54%)
Feb 07, 2007 11.24 11.77 11.15 11.16 1,083,000 +0.01(+0.09%)
Feb 06, 2007 10.86 11.20 10.82 11.15 676,300 +0.29(+2.67%)
Feb 05, 2007 10.80 11.05 10.56 10.86 403,500 +0.12(+1.12%)
Feb 02, 2007 10.47 10.79 10.30 10.74 473,800 +0.27(+2.58%)
Feb 01, 2007 10.64 10.79 10.40 10.47 301,300 -0.10(-0.95%)
Jan 31, 2007 10.51 10.75 10.51 10.57 383,300 +0.04(+0.38%)
Jan 30, 2007 10.45 10.58 10.38 10.53 252,200 +0.17(+1.64%)
Jan 29, 2007 10.29 10.57 10.21 10.36 418,300 +0.07(+0.68%)
Jan 26, 2007 10.23 10.40 9.800 10.29 583,800 +0.06(+0.59%)
Jan 25, 2007 10.75 10.75 10.03 10.23 713,900 -0.37(-3.49%)
Jan 24, 2007 10.78 10.88 10.32 10.60 803,400 -0.21(-1.94%)
Jan 23, 2007 9.990 10.81 9.990 10.81 1,026,200 +0.80(+7.99%)
Jan 22, 2007 9.930 10.27 9.910 10.01 680,500 +0.01(+0.10%)
Jan 19, 2007 10.09 10.15 9.800 10.00 715,500 -0.11(-1.09%)
Jan 18, 2007 9.350 10.34 9.350 10.11 1,708,700 +0.74(+7.90%)
Jan 17, 2007 8.770 9.390 8.770 9.370 686,300 +0.60(+6.84%)
Jan 16, 2007 8.770 9.000 8.700 8.770 470,300 +0.06(+0.69%)
Jan 12, 2007 8.400 8.720 8.270 8.710 646,100 +0.50(+6.09%)
Jan 11, 2007 8.190 8.560 8.080 8.210 787,500 +0.06(+0.74%)
Jan 10, 2007 8.010 8.230 7.610 8.150 961,200 +0.10(+1.27%)
Jan 09, 2007 8.430 8.430 7.990 8.047 812,200 -0.38(-4.54%)
Jan 08, 2007 8.330 8.560 8.330 8.430 254,100 +0.03(+0.36%)
Jan 05, 2007 8.310 8.510 8.160 8.400 644,200 -0.24(-2.78%)
Jan 04, 2007 9.000 9.050 8.600 8.640 469,700 -0.54(-5.88%)
Jan 03, 2007 9.660 9.670 8.940 9.180 827,900 -0.02(-0.22%)
Dec 29, 2006 9.070 9.240 8.810 9.200 779,400 +0.15(+1.66%)
Dec 28, 2006 8.630 9.050 8.570 9.050 565,600 +0.47(+5.48%)
Dec 27, 2006 8.790 8.790 8.490 8.580 390,400 -0.13(-1.49%)
Dec 26, 2006 8.400 8.740 8.368 8.710 280,100 +0.39(+4.69%)
Dec 22, 2006 8.370 8.430 8.300 8.320 187,400 -0.03(-0.36%)
Dec 21, 2006 8.750 8.750 8.250 8.350 511,300 -0.42(-4.79%)
Dec 20, 2006 9.210 9.310 8.700 8.770 653,300 -0.12(-1.35%)
Dec 19, 2006 8.620 9.090 8.620 8.890 665,800 +0.25(+2.89%)
Dec 18, 2006 8.200 8.740 8.200 8.640 1,011,400 +0.57(+7.06%)
Dec 15, 2006 8.190 8.290 8.050 8.070 283,100 -0.12(-1.47%)
Dec 14, 2006 8.300 8.410 8.100 8.190 425,300 -0.14(-1.68%)
Dec 13, 2006 8.100 8.350 8.050 8.330 537,100 +0.25(+3.09%)
Dec 12, 2006 8.280 8.290 7.960 8.080 944,500 -0.26(-3.12%)
Dec 11, 2006 8.630 8.720 8.230 8.340 816,200 -0.38(-4.36%)
Dec 08, 2006 8.910 8.990 8.540 8.720 576,000 -0.16(-1.80%)
Dec 07, 2006 8.950 9.050 8.570 8.880 923,600 -0.08(-0.89%)
Dec 06, 2006 8.730 9.090 8.570 8.960 671,500 +0.07(+0.79%)
Dec 05, 2006 8.650 8.980 8.500 8.890 1,058,700 +0.24(+2.77%)
Dec 04, 2006 8.680 8.750 8.520 8.650 984,200 -0.08(-0.92%)
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.