Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.284 6.314 6.262 6.281 1,499,221 -0.01(-0.17%)
Nov 29, 2006 6.250 6.328 6.250 6.292 1,152,205 +0.05(+0.85%)
Nov 28, 2006 6.258 6.285 6.191 6.238 2,134,570 -0.02(-0.30%)
Nov 27, 2006 6.345 6.345 6.247 6.257 1,219,351 -0.09(-1.36%)
Nov 24, 2006 6.360 6.408 6.339 6.343 870,642 -0.03(-0.43%)
Nov 22, 2006 6.354 6.398 6.338 6.370 1,269,570 +0.05(+0.74%)
Nov 21, 2006 6.289 6.376 6.251 6.323 2,250,806 +0.04(+0.56%)
Nov 20, 2006 6.285 6.324 6.214 6.288 1,913,383 +0.08(+1.31%)
Nov 17, 2006 6.225 6.225 6.175 6.206 1,864,293 -0.02(-0.30%)
Nov 16, 2006 6.220 6.262 6.181 6.225 1,690,502 +0.03(+0.44%)
Nov 15, 2006 6.229 6.229 6.175 6.198 1,854,700 -0.02(-0.26%)
Nov 14, 2006 6.216 6.247 6.175 6.214 1,845,108 -0.01(-0.09%)
Nov 13, 2006 6.159 6.231 6.146 6.219 710,394 +0.05(+0.86%)
Nov 10, 2006 6.206 6.217 6.139 6.166 905,626 -0.04(-0.64%)
Nov 09, 2006 6.211 6.295 6.188 6.206 852,022 -0.01(-0.09%)
Nov 08, 2006 6.154 6.243 6.145 6.211 668,640 +0.04(+0.70%)
Nov 07, 2006 6.112 6.211 6.105 6.167 825,502 +0.05(+0.90%)
Nov 06, 2006 6.096 6.141 6.070 6.112 742,557 +0.04(+0.64%)
Nov 03, 2006 6.150 6.192 6.004 6.074 1,904,919 -0.06(-0.93%)
Nov 02, 2006 5.964 6.159 5.859 6.130 2,477,072 +0.13(+2.22%)
Nov 01, 2006 6.070 6.141 5.980 5.997 2,082,659 -0.08(-1.27%)
Oct 31, 2006 6.113 6.150 6.054 6.074 1,823,666 -0.04(-0.64%)
Oct 30, 2006 6.061 6.142 6.056 6.113 973,336 +0.01(+0.23%)
Oct 27, 2006 6.158 6.214 6.099 6.099 1,410,633 -0.09(-1.38%)
Oct 26, 2006 6.124 6.203 6.089 6.184 754,970 +0.08(+1.35%)
Oct 25, 2006 6.081 6.136 6.074 6.102 999,856 -0.01(-0.20%)
Oct 24, 2006 6.081 6.180 6.075 6.114 1,627,306 +0.04(+0.67%)
Oct 23, 2006 6.026 6.138 6.021 6.074 893,213 +0.03(+0.54%)
Oct 20, 2006 6.112 6.112 6.030 6.041 722,244 -0.05(-0.90%)
Oct 19, 2006 5.998 6.096 5.997 6.096 887,570 +0.08(+1.25%)
Oct 18, 2006 6.058 6.114 6.011 6.020 721,680 -0.02(-0.25%)
Oct 17, 2006 6.044 6.048 5.953 6.035 942,303 -0.02(-0.32%)
Oct 16, 2006 6.026 6.063 5.996 6.055 763,434 +0.02(+0.26%)
Oct 13, 2006 5.964 6.081 5.964 6.039 921,989 +0.02(+0.34%)
Oct 12, 2006 5.908 6.027 5.902 6.019 1,162,361 +0.11(+1.91%)
Oct 11, 2006 5.970 5.971 5.884 5.906 1,386,934 -0.07(-1.11%)
Oct 10, 2006 5.928 5.988 5.921 5.973 1,654,390 +0.03(+0.52%)
Oct 09, 2006 5.916 5.946 5.885 5.941 3,030,604 +0.00(+0.01%)
Oct 06, 2006 5.972 6.028 5.902 5.941 1,247,564 -0.03(-0.52%)
Oct 05, 2006 5.838 5.992 5.832 5.972 2,118,207 +0.13(+2.29%)
Oct 04, 2006 5.753 5.838 5.746 5.838 922,554 +0.09(+1.49%)
Oct 03, 2006 5.723 5.792 5.711 5.752 1,493,014 +0.03(+0.56%)
Oct 02, 2006 5.665 5.731 5.644 5.720 934,967 +0.04(+0.75%)
Sep 29, 2006 5.676 5.711 5.640 5.677 1,495,835 -0.02(-0.36%)
Sep 28, 2006 5.671 5.700 5.662 5.698 1,181,546 +0.03(+0.55%)
Sep 27, 2006 5.610 5.760 5.605 5.667 2,073,630 +0.05(+0.90%)
Sep 26, 2006 5.498 5.639 5.498 5.616 1,401,041 +0.15(+2.82%)
Sep 25, 2006 5.492 5.492 5.393 5.462 1,424,175 -0.00(-0.02%)
Sep 22, 2006 5.488 5.498 5.420 5.463 1,313,017 -0.03(-0.60%)
Sep 21, 2006 5.537 5.635 5.496 5.496 1,129,070 -0.03(-0.51%)
Sep 20, 2006 5.511 5.563 5.506 5.524 1,279,162 +0.03(+0.55%)
Sep 19, 2006 5.521 5.546 5.469 5.494 1,053,460 -0.04(-0.66%)
Sep 18, 2006 5.564 5.601 5.507 5.530 1,067,003 -0.03(-0.57%)
Sep 15, 2006 5.569 5.612 5.544 5.562 994,214 +0.02(+0.37%)
Sep 14, 2006 5.521 5.578 5.512 5.542 1,025,248 +0.02(+0.42%)
Sep 13, 2006 5.548 5.577 5.518 5.519 1,267,877 -0.02(-0.37%)
Sep 12, 2006 5.413 5.544 5.413 5.539 932,146 +0.12(+2.26%)
Sep 11, 2006 5.459 5.471 5.405 5.417 1,006,063 -0.05(-0.89%)
Sep 08, 2006 5.347 5.505 5.342 5.466 1,599,658 +0.12(+2.31%)
Sep 07, 2006 5.379 5.387 5.335 5.342 1,138,663 -0.05(-0.95%)
Sep 06, 2006 5.482 5.482 5.380 5.394 1,044,997 -0.11(-2.00%)
Sep 05, 2006 5.453 5.511 5.424 5.504 1,667,368 +0.05(+0.93%)
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.