Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.100 9.210 8.970 9.130 1,723,800 +0.03(+0.33%)
Nov 29, 2006 9.110 9.200 9.040 9.100 919,400 -0.15(-1.62%)
Nov 28, 2006 9.550 9.620 9.250 9.250 1,530,000 -0.43(-4.44%)
Nov 27, 2006 9.770 9.770 9.680 9.680 981,200 -0.06(-0.62%)
Nov 24, 2006 9.640 9.780 9.640 9.740 360,800 +0.05(+0.52%)
Nov 22, 2006 9.770 9.830 9.640 9.690 726,400 +0.03(+0.31%)
Nov 21, 2006 9.630 9.700 9.620 9.660 528,400 +0.02(+0.21%)
Nov 20, 2006 9.570 9.700 9.570 9.640 619,300 +0.01(+0.10%)
Nov 17, 2006 9.580 9.670 9.570 9.630 548,200 -0.07(-0.72%)
Nov 16, 2006 9.740 9.900 9.680 9.700 689,000 -0.03(-0.31%)
Nov 15, 2006 9.670 9.840 9.630 9.730 890,200 +0.01(+0.10%)
Nov 14, 2006 9.800 9.800 9.600 9.720 880,900 +0.03(+0.31%)
Nov 13, 2006 9.770 9.850 9.630 9.690 668,000 -0.02(-0.21%)
Nov 10, 2006 9.640 9.760 9.640 9.710 353,400 +0.02(+0.21%)
Nov 09, 2006 9.660 9.780 9.620 9.690 634,800 +0.03(+0.31%)
Nov 08, 2006 9.740 9.740 9.580 9.660 905,100 -0.11(-1.13%)
Nov 07, 2006 9.850 9.950 9.670 9.770 985,000 +0.05(+0.51%)
Nov 06, 2006 9.670 9.810 9.640 9.720 1,306,900 +0.08(+0.83%)
Nov 03, 2006 9.600 9.700 9.450 9.640 1,190,100 -0.01(-0.10%)
Nov 02, 2006 9.670 9.810 9.630 9.650 1,401,900 -0.02(-0.21%)
Nov 01, 2006 9.830 9.860 9.580 9.670 1,880,200 -0.16(-1.63%)
Oct 31, 2006 9.950 10.10 9.820 9.830 1,567,800 -0.17(-1.70%)
Oct 30, 2006 10.14 10.14 9.900 10.00 1,549,000 -0.16(-1.57%)
Oct 27, 2006 11.00 11.08 10.01 10.16 6,267,700 -1.58(-13.46%)
Oct 26, 2006 11.84 11.94 11.60 11.74 1,241,900 -0.04(-0.34%)
Oct 25, 2006 11.42 11.87 11.39 11.78 2,100,500 +0.39(+3.42%)
Oct 24, 2006 11.35 11.53 11.23 11.39 1,435,300 -0.01(-0.09%)
Oct 23, 2006 11.40 11.54 11.31 11.40 1,381,100 +0.18(+1.60%)
Oct 20, 2006 11.39 11.49 11.16 11.22 686,500 -0.12(-1.06%)
Oct 19, 2006 11.42 11.61 11.26 11.34 909,100 -0.13(-1.13%)
Oct 18, 2006 11.58 11.77 11.35 11.47 743,200 +0.00(+0.00%)
Oct 17, 2006 11.75 11.75 11.30 11.47 1,311,600 -0.37(-3.12%)
Oct 16, 2006 12.00 12.00 11.78 11.84 1,151,400 -0.13(-1.09%)
Oct 13, 2006 11.87 12.21 11.78 11.97 1,939,300 +0.05(+0.42%)
Oct 12, 2006 11.81 11.94 11.69 11.92 1,316,100 +0.21(+1.79%)
Oct 11, 2006 11.22 11.80 11.16 11.71 1,786,500 +0.39(+3.45%)
Oct 10, 2006 11.41 11.49 11.26 11.32 1,117,200 -0.09(-0.79%)
Oct 09, 2006 11.50 11.53 11.35 11.41 835,100 -0.12(-1.04%)
Oct 06, 2006 11.64 11.61 11.43 11.53 652,200 -0.10(-0.86%)
Oct 05, 2006 11.50 11.70 11.41 11.63 971,900 +0.21(+1.84%)
Oct 04, 2006 11.47 11.49 11.22 11.42 1,853,900 -0.04(-0.35%)
Oct 03, 2006 11.07 11.69 11.04 11.46 2,499,600 +0.40(+3.62%)
Oct 02, 2006 10.70 11.28 10.70 11.06 1,823,500 +0.32(+2.98%)
Sep 29, 2006 10.81 10.90 10.74 10.74 945,700 -0.13(-1.20%)
Sep 28, 2006 10.88 10.97 10.81 10.87 939,200 -0.01(-0.09%)
Sep 27, 2006 10.75 10.98 10.73 10.88 2,265,800 +0.30(+2.84%)
Sep 26, 2006 10.48 10.79 10.34 10.58 1,770,100 +0.10(+0.95%)
Sep 25, 2006 10.38 10.55 10.20 10.48 725,900 +0.11(+1.06%)
Sep 22, 2006 10.50 10.54 10.32 10.37 626,800 -0.13(-1.24%)
Sep 21, 2006 10.40 10.51 10.28 10.50 1,119,500 +0.08(+0.77%)
Sep 20, 2006 10.25 10.42 10.25 10.42 903,100 +0.18(+1.76%)
Sep 19, 2006 10.36 10.37 10.14 10.24 1,093,300 -0.14(-1.35%)
Sep 18, 2006 10.36 10.44 10.19 10.38 1,835,800 +0.11(+1.07%)
Sep 15, 2006 10.01 10.28 9.960 10.27 2,299,900 +0.26(+2.60%)
Sep 14, 2006 10.11 10.13 9.910 10.01 822,800 -0.12(-1.18%)
Sep 13, 2006 10.06 10.20 9.970 10.13 2,651,600 +0.20(+2.01%)
Sep 12, 2006 9.620 9.940 9.550 9.930 924,000 +0.31(+3.22%)
Sep 11, 2006 9.580 9.660 9.440 9.620 409,800 +0.05(+0.52%)
Sep 08, 2006 9.560 9.630 9.390 9.570 805,700 -0.01(-0.10%)
Sep 07, 2006 9.500 9.600 9.500 9.580 762,400 +0.00(+0.00%)
Sep 06, 2006 9.540 9.650 9.500 9.580 852,000 -0.05(-0.52%)
Sep 05, 2006 9.600 9.690 9.580 9.630 824,100 -0.03(-0.31%)
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.