Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.490 9.030 8.430 9.000 213,800 +0.55(+6.51%)
Feb 27, 2007 8.770 8.770 8.410 8.450 339,400 -1.07(-11.24%)
Feb 26, 2007 9.450 9.580 9.430 9.520 55,200 +0.21(+2.26%)
Feb 23, 2007 9.330 9.330 9.090 9.310 94,600 -0.08(-0.85%)
Feb 22, 2007 9.360 9.400 9.300 9.390 60,400 +0.03(+0.32%)
Feb 21, 2007 9.380 9.380 9.250 9.360 71,300 -0.10(-1.06%)
Feb 20, 2007 9.430 9.550 9.380 9.460 90,600 +0.20(+2.16%)
Feb 16, 2007 9.300 9.330 9.200 9.260 85,200 -0.33(-3.44%)
Feb 15, 2007 9.580 9.600 9.500 9.590 64,300 -0.01(-0.10%)
Feb 14, 2007 9.500 9.650 9.490 9.600 54,973 +0.08(+0.84%)
Feb 13, 2007 9.440 9.530 9.430 9.520 64,283 +0.11(+1.17%)
Feb 12, 2007 9.380 9.480 9.380 9.410 69,483 -0.13(-1.36%)
Feb 09, 2007 9.500 9.570 9.500 9.540 55,900 +0.11(+1.17%)
Feb 08, 2007 9.440 9.470 9.370 9.430 97,100 -0.15(-1.57%)
Feb 07, 2007 9.530 9.600 9.430 9.580 80,600 +0.03(+0.31%)
Feb 06, 2007 9.480 9.590 9.450 9.550 244,800 +0.41(+4.49%)
Feb 05, 2007 9.170 9.300 9.080 9.140 175,300 +0.22(+2.47%)
Feb 02, 2007 9.020 9.040 8.900 8.920 106,200 +0.02(+0.22%)
Feb 01, 2007 8.680 8.990 8.680 8.900 227,200 +0.41(+4.83%)
Jan 31, 2007 8.400 8.500 8.340 8.490 103,400 +0.05(+0.59%)
Jan 30, 2007 8.310 8.440 8.310 8.440 80,100 +0.18(+2.18%)
Jan 29, 2007 8.170 8.310 8.150 8.260 98,100 +0.14(+1.72%)
Jan 26, 2007 8.180 8.250 8.100 8.120 110,900 -0.19(-2.29%)
Jan 25, 2007 8.340 8.360 8.260 8.310 88,700 -0.05(-0.60%)
Jan 24, 2007 8.340 8.370 8.280 8.360 75,000 -0.02(-0.24%)
Jan 23, 2007 8.320 8.440 8.310 8.380 64,000 +0.16(+1.95%)
Jan 22, 2007 8.300 8.300 8.120 8.220 56,900 -0.13(-1.56%)
Jan 19, 2007 8.280 8.370 8.270 8.350 67,500 -0.04(-0.48%)
Jan 18, 2007 8.330 8.410 8.310 8.390 149,200 +0.07(+0.84%)
Jan 17, 2007 8.320 8.370 8.280 8.320 81,800 -0.03(-0.36%)
Jan 16, 2007 8.330 8.380 8.310 8.350 72,100 +0.15(+1.83%)
Jan 12, 2007 8.150 8.220 8.130 8.200 112,500 +0.00(+0.00%)
Jan 11, 2007 8.020 8.210 8.020 8.200 77,200 +0.35(+4.46%)
Jan 10, 2007 7.870 7.940 7.840 7.850 113,000 -0.25(-3.09%)
Jan 09, 2007 8.100 8.190 8.060 8.100 59,800 +0.14(+1.76%)
Jan 08, 2007 8.020 8.040 7.830 7.960 93,600 -0.09(-1.12%)
Jan 05, 2007 8.130 8.140 8.010 8.050 75,000 -0.23(-2.78%)
Jan 04, 2007 8.180 8.290 8.140 8.280 91,800 -0.21(-2.47%)
Jan 03, 2007 8.670 8.690 8.450 8.490 145,700 +0.28(+3.41%)
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%)
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.