Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.749 5.799 5.672 5.701 6,952,038 -0.03(-0.59%)
Feb 27, 2007 5.869 5.902 5.696 5.735 6,323,183 -0.13(-2.25%)
Feb 26, 2007 5.847 5.943 5.835 5.866 5,348,871 +0.04(+0.74%)
Feb 23, 2007 5.888 5.900 5.787 5.823 4,893,967 +0.00(+0.04%)
Feb 22, 2007 5.850 5.857 5.787 5.821 3,263,618 -0.01(-0.16%)
Feb 21, 2007 5.866 5.886 5.790 5.830 5,284,550 -0.05(-0.90%)
Feb 20, 2007 5.826 5.895 5.795 5.883 7,616,779 +0.06(+0.99%)
Feb 16, 2007 5.864 5.876 5.811 5.826 6,624,883 -0.04(-0.65%)
Feb 15, 2007 5.900 5.900 5.852 5.864 4,138,674 -0.03(-0.49%)
Feb 14, 2007 5.852 5.929 5.852 5.893 5,813,898 +0.05(+0.78%)
Feb 13, 2007 5.821 5.871 5.807 5.847 8,504,796 +0.06(+0.95%)
Feb 12, 2007 5.720 5.854 5.720 5.792 5,589,559 -0.04(-0.74%)
Feb 09, 2007 5.830 5.881 5.807 5.835 2,802,097 +0.01(+0.12%)
Feb 08, 2007 5.778 5.852 5.768 5.828 2,815,450 +0.05(+0.91%)
Feb 07, 2007 5.763 5.783 5.742 5.775 3,705,945 +0.01(+0.21%)
Feb 06, 2007 5.754 5.799 5.735 5.763 4,924,847 +0.02(+0.42%)
Feb 05, 2007 5.727 5.768 5.694 5.739 3,410,087 +0.00(+0.04%)
Feb 02, 2007 5.737 5.756 5.718 5.737 4,774,623 +0.01(+0.17%)
Feb 01, 2007 5.703 5.735 5.701 5.727 6,736,299 +0.02(+0.42%)
Jan 31, 2007 5.711 5.720 5.639 5.703 10,450,590 -0.01(-0.13%)
Jan 30, 2007 5.701 5.735 5.670 5.711 8,077,049 +0.00(+0.08%)
Jan 29, 2007 5.775 5.802 5.701 5.706 8,374,576 -0.09(-1.61%)
Jan 26, 2007 5.852 5.852 5.723 5.799 6,728,788 +0.06(+1.04%)
Jan 25, 2007 5.699 5.756 5.680 5.739 8,871,568 +0.06(+1.01%)
Jan 24, 2007 5.612 5.682 5.608 5.682 3,685,498 +0.07(+1.24%)
Jan 23, 2007 5.564 5.636 5.533 5.612 4,014,322 +0.05(+0.86%)
Jan 22, 2007 5.569 5.586 5.521 5.564 5,879,604 -0.01(-0.26%)
Jan 19, 2007 5.588 5.605 5.538 5.579 6,430,426 -0.03(-0.51%)
Jan 18, 2007 5.660 5.668 5.596 5.608 6,076,982 -0.04(-0.68%)
Jan 17, 2007 5.665 5.691 5.636 5.646 7,445,691 -0.02(-0.34%)
Jan 16, 2007 5.641 5.701 5.632 5.665 7,319,669 +0.01(+0.25%)
Jan 12, 2007 5.680 5.713 5.644 5.651 6,854,809 -0.02(-0.38%)
Jan 11, 2007 5.703 5.713 5.668 5.672 7,136,062 -0.02(-0.38%)
Jan 10, 2007 5.639 5.713 5.624 5.694 6,129,978 +0.04(+0.68%)
Jan 09, 2007 5.644 5.672 5.617 5.656 7,017,552 +0.02(+0.30%)
Jan 08, 2007 5.648 5.699 5.600 5.639 5,656,355 -0.01(-0.17%)
Jan 05, 2007 5.783 5.783 5.629 5.648 6,775,107 -0.15(-2.52%)
Jan 04, 2007 5.816 5.850 5.775 5.795 4,394,472 -0.02(-0.37%)
Jan 03, 2007 5.775 5.869 5.775 5.816 5,291,644 +0.04(+0.71%)
Dec 29, 2006 5.775 5.809 5.763 5.775 2,699,861 -0.01(-0.21%)
Dec 28, 2006 5.840 5.869 5.775 5.787 4,100,700 -0.05(-0.86%)
Dec 27, 2006 5.871 5.878 5.823 5.838 3,735,572 +0.01(+0.25%)
Dec 26, 2006 5.785 5.826 5.749 5.823 3,498,552 +0.06(+0.96%)
Dec 22, 2006 5.763 5.780 5.718 5.768 3,180,578 +0.03(+0.46%)
Dec 21, 2006 5.684 6.717 5.684 5.742 3,326,629 -0.01(-0.17%)
Dec 20, 2006 5.778 5.804 5.744 5.751 3,296,167 -0.04(-0.66%)
Dec 19, 2006 5.804 5.816 5.756 5.790 4,522,997 +0.00(+0.08%)
Dec 18, 2006 5.835 5.835 5.783 5.785 2,430,709 -0.05(-0.86%)
Dec 15, 2006 5.883 5.883 5.826 5.835 6,842,708 -0.05(-0.77%)
Dec 14, 2006 5.866 5.926 5.862 5.881 3,653,784 +0.02(+0.33%)
Dec 13, 2006 5.859 5.871 5.842 5.862 8,488,079 +0.03(+0.45%)
Dec 12, 2006 5.828 5.859 5.811 5.835 5,623,389 +0.00(+0.04%)
Dec 11, 2006 5.840 5.864 5.804 5.833 6,548,936 -0.01(-0.20%)
Dec 08, 2006 5.902 5.907 5.840 5.845 3,188,089 -0.04(-0.69%)
Dec 07, 2006 5.910 5.931 5.869 5.886 2,150,708 -0.02(-0.36%)
Dec 06, 2006 5.943 5.943 5.900 5.907 2,593,869 -0.03(-0.48%)
Dec 05, 2006 5.869 5.943 5.859 5.936 3,921,266 +0.06(+0.98%)
Dec 04, 2006 5.854 5.905 5.845 5.878 4,938,617 +0.02(+0.41%)
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.