Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.856 6.871 6.752 6.799 946,256 -0.05(-0.76%)
Dec 28, 2006 6.854 6.926 6.823 6.852 878,144 -0.00(-0.01%)
Dec 27, 2006 6.764 6.858 6.763 6.853 883,210 +0.09(+1.35%)
Dec 26, 2006 6.662 6.769 6.644 6.761 556,720 +0.11(+1.66%)
Dec 22, 2006 6.687 6.693 6.624 6.651 461,588 -0.02(-0.35%)
Dec 21, 2006 6.780 6.803 6.663 6.674 730,660 -0.08(-1.24%)
Dec 20, 2006 6.707 6.817 6.707 6.758 1,148,342 +0.05(+0.77%)
Dec 19, 2006 6.653 6.744 6.653 6.706 2,047,314 +0.04(+0.63%)
Dec 18, 2006 6.701 6.740 6.621 6.664 978,342 -0.02(-0.27%)
Dec 15, 2006 6.648 6.720 6.648 6.682 1,983,142 +0.04(+0.60%)
Dec 14, 2006 6.559 6.688 6.559 6.642 1,795,692 +0.09(+1.41%)
Dec 13, 2006 6.564 6.608 6.511 6.550 1,509,169 +0.02(+0.27%)
Dec 12, 2006 6.506 6.532 6.480 6.532 1,172,547 +0.03(+0.40%)
Dec 11, 2006 6.481 6.519 6.475 6.506 1,518,739 +0.03(+0.48%)
Dec 08, 2006 6.434 6.493 6.425 6.475 1,213,640 +0.04(+0.55%)
Dec 07, 2006 6.378 6.529 6.378 6.440 1,451,752 +0.05(+0.72%)
Dec 06, 2006 6.364 6.444 6.346 6.394 1,384,202 +0.04(+0.63%)
Dec 05, 2006 6.364 6.405 6.330 6.354 1,112,878 +0.01(+0.08%)
Dec 04, 2006 6.324 6.371 6.318 6.348 2,229,698 +0.02(+0.38%)
Dec 01, 2006 6.337 6.352 6.252 6.324 1,555,891 +0.03(+0.45%)
Nov 30, 2006 6.299 6.329 6.277 6.296 1,495,659 -0.01(-0.17%)
Nov 29, 2006 6.265 6.343 6.265 6.306 1,149,468 +0.05(+0.85%)
Nov 28, 2006 6.273 6.300 6.206 6.253 2,129,499 -0.02(-0.30%)
Nov 27, 2006 6.360 6.360 6.262 6.272 1,216,454 -0.09(-1.36%)
Nov 24, 2006 6.375 6.424 6.354 6.358 868,574 -0.03(-0.43%)
Nov 22, 2006 6.369 6.413 6.354 6.386 1,266,554 +0.05(+0.74%)
Nov 21, 2006 6.304 6.391 6.266 6.338 2,245,459 +0.04(+0.56%)
Nov 20, 2006 6.300 6.339 6.229 6.303 1,908,837 +0.08(+1.31%)
Nov 17, 2006 6.240 6.240 6.189 6.221 1,859,864 -0.02(-0.30%)
Nov 16, 2006 6.235 6.277 6.195 6.240 1,686,487 +0.03(+0.44%)
Nov 15, 2006 6.244 6.244 6.189 6.212 1,850,294 -0.02(-0.26%)
Nov 14, 2006 6.231 6.262 6.189 6.228 1,840,725 -0.01(-0.09%)
Nov 13, 2006 6.173 6.246 6.161 6.234 708,707 +0.05(+0.86%)
Nov 10, 2006 6.221 6.232 6.154 6.180 903,475 -0.04(-0.64%)
Nov 09, 2006 6.226 6.310 6.203 6.220 849,998 -0.01(-0.09%)
Nov 08, 2006 6.169 6.258 6.160 6.226 667,051 +0.04(+0.70%)
Nov 07, 2006 6.127 6.226 6.119 6.182 823,541 +0.06(+0.90%)
Nov 06, 2006 6.110 6.155 6.084 6.127 740,793 +0.04(+0.64%)
Nov 03, 2006 6.164 6.207 6.019 6.088 1,900,393 -0.06(-0.93%)
Nov 02, 2006 5.978 6.173 5.873 6.145 2,471,187 +0.13(+2.22%)
Nov 01, 2006 6.084 6.155 5.995 6.012 2,077,711 -0.08(-1.27%)
Oct 31, 2006 6.128 6.164 6.068 6.089 1,819,334 -0.04(-0.64%)
Oct 30, 2006 6.076 6.156 6.070 6.128 971,024 +0.01(+0.23%)
Oct 27, 2006 6.172 6.229 6.114 6.114 1,407,282 -0.09(-1.38%)
Oct 26, 2006 6.139 6.218 6.103 6.199 753,177 +0.08(+1.35%)
Oct 25, 2006 6.096 6.150 6.088 6.116 997,481 -0.01(-0.20%)
Oct 24, 2006 6.096 6.195 6.090 6.129 1,623,440 +0.04(+0.67%)
Oct 23, 2006 6.040 6.153 6.036 6.088 891,091 +0.03(+0.54%)
Oct 20, 2006 6.126 6.127 6.044 6.055 720,528 -0.06(-0.90%)
Oct 19, 2006 6.012 6.110 6.012 6.110 885,461 +0.08(+1.25%)
Oct 18, 2006 6.072 6.129 6.025 6.035 719,965 -0.02(-0.25%)
Oct 17, 2006 6.059 6.062 5.967 6.050 940,064 -0.02(-0.32%)
Oct 16, 2006 6.040 6.077 6.011 6.069 761,621 +0.02(+0.26%)
Oct 13, 2006 5.978 6.096 5.978 6.053 919,799 +0.02(+0.34%)
Oct 12, 2006 5.922 6.041 5.916 6.033 1,159,600 +0.11(+1.91%)
Oct 11, 2006 5.984 5.985 5.898 5.920 1,383,639 -0.07(-1.11%)
Oct 10, 2006 5.942 6.002 5.935 5.987 1,650,460 +0.03(+0.52%)
Oct 09, 2006 5.930 5.960 5.899 5.956 3,023,405 +0.00(+0.01%)
Oct 06, 2006 5.986 6.043 5.916 5.955 1,244,600 -0.03(-0.52%)
Oct 05, 2006 5.852 6.006 5.845 5.986 2,113,175 +0.13(+2.29%)
Oct 04, 2006 5.766 5.852 5.759 5.852 920,362 +0.09(+1.49%)
Oct 03, 2006 5.737 5.806 5.725 5.766 1,489,467 +0.03(+0.56%)
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.