Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.408 5.434 5.324 5.366 631,568 -0.05(-0.95%)
Feb 27, 2007 5.489 5.506 5.350 5.417 1,057,973 -0.09(-1.72%)
Feb 26, 2007 5.598 5.615 5.458 5.512 811,005 -0.07(-1.23%)
Feb 23, 2007 5.677 5.677 5.574 5.580 717,106 -0.08(-1.48%)
Feb 22, 2007 5.664 5.686 5.622 5.664 893,971 +0.00(+0.08%)
Feb 21, 2007 5.680 5.706 5.610 5.660 417,400 -0.02(-0.27%)
Feb 20, 2007 5.625 5.714 5.576 5.675 491,362 +0.05(+0.88%)
Feb 16, 2007 5.629 5.650 5.598 5.625 614,846 -0.00(-0.06%)
Feb 15, 2007 5.618 5.675 5.604 5.629 859,241 +0.02(+0.44%)
Feb 14, 2007 5.638 5.667 5.598 5.604 555,677 -0.04(-0.63%)
Feb 13, 2007 5.644 5.692 5.635 5.639 1,291,505 +0.02(+0.39%)
Feb 12, 2007 5.745 5.745 5.579 5.618 2,219,209 -0.13(-2.22%)
Feb 09, 2007 5.629 5.811 5.629 5.745 2,984,834 +0.14(+2.47%)
Feb 08, 2007 5.392 5.607 5.378 5.607 2,764,235 +0.25(+4.73%)
Feb 07, 2007 5.181 5.360 5.164 5.353 1,245,771 +0.17(+3.36%)
Feb 06, 2007 5.206 5.229 5.156 5.179 523,519 -0.02(-0.42%)
Feb 05, 2007 5.255 5.269 5.189 5.201 540,241 -0.07(-1.24%)
Feb 02, 2007 5.271 5.276 5.241 5.266 627,066 +0.01(+0.21%)
Feb 01, 2007 5.237 5.273 5.221 5.255 487,503 +0.03(+0.66%)
Jan 31, 2007 5.302 5.302 5.156 5.221 717,749 -0.09(-1.78%)
Jan 30, 2007 5.318 5.322 5.198 5.316 1,005,235 +0.03(+0.50%)
Jan 29, 2007 5.137 5.325 5.131 5.290 1,325,521 +0.13(+2.53%)
Jan 26, 2007 5.198 5.198 5.088 5.159 421,902 -0.04(-0.75%)
Jan 25, 2007 5.333 5.356 5.164 5.198 812,934 -0.12(-2.22%)
Jan 24, 2007 5.223 5.327 5.134 5.316 758,910 +0.11(+2.15%)
Jan 23, 2007 5.123 5.227 5.084 5.204 552,461 +0.05(+0.93%)
Jan 22, 2007 5.232 5.232 5.094 5.156 665,011 -0.12(-2.24%)
Jan 19, 2007 5.287 5.293 5.184 5.274 753,765 -0.02(-0.47%)
Jan 18, 2007 5.386 5.391 5.282 5.299 568,539 -0.08(-1.45%)
Jan 17, 2007 5.343 5.400 5.263 5.377 1,154,444 +0.00(+0.06%)
Jan 16, 2007 5.520 5.520 5.349 5.374 934,489 -0.12(-2.15%)
Jan 12, 2007 5.364 5.504 5.351 5.492 2,142,636 +0.13(+2.38%)
Jan 11, 2007 5.323 5.385 5.270 5.364 1,556,088 +0.08(+1.51%)
Jan 10, 2007 5.376 5.376 5.255 5.284 572,077 -0.10(-1.87%)
Jan 09, 2007 5.235 5.388 5.209 5.385 1,226,155 +0.19(+3.61%)
Jan 08, 2007 5.214 5.276 5.089 5.197 1,135,471 -0.03(-0.54%)
Jan 05, 2007 5.390 5.390 5.145 5.225 2,277,696 -0.20(-3.76%)
Jan 04, 2007 5.478 5.483 5.338 5.430 886,574 -0.06(-1.17%)
Jan 03, 2007 5.287 5.494 5.279 5.494 1,997,928 +0.22(+4.23%)
Dec 29, 2006 5.245 5.341 5.224 5.271 1,123,895 +0.02(+0.39%)
Dec 28, 2006 5.282 5.292 5.190 5.250 571,112 -0.03(-0.51%)
Dec 27, 2006 5.162 5.277 5.138 5.277 469,817 +0.14(+2.70%)
Dec 26, 2006 5.204 5.224 5.120 5.138 548,923 -0.14(-2.61%)
Dec 22, 2006 5.167 5.312 5.149 5.276 739,937 +0.12(+2.41%)
Dec 21, 2006 5.157 5.186 5.127 5.152 1,234,837 +0.01(+0.22%)
Dec 20, 2006 5.186 5.256 5.108 5.140 1,554,159 -0.29(-5.42%)
Dec 19, 2006 5.380 5.435 5.312 5.435 1,514,605 +0.07(+1.37%)
Dec 18, 2006 5.411 5.699 5.352 5.361 1,903,386 -0.04(-0.73%)
Dec 15, 2006 5.385 5.450 5.372 5.401 1,720,090 +0.02(+0.29%)
Dec 14, 2006 5.291 5.416 5.291 5.385 1,424,886 +0.07(+1.31%)
Dec 13, 2006 5.263 5.480 5.255 5.316 2,603,771 +0.29(+5.73%)
Dec 12, 2006 4.986 5.049 4.975 5.027 772,738 +0.01(+0.27%)
Dec 11, 2006 4.872 5.025 4.862 5.014 508,405 +0.15(+3.13%)
Dec 08, 2006 4.800 4.872 4.799 4.862 574,006 +0.05(+1.03%)
Dec 07, 2006 4.802 4.844 4.781 4.812 460,169 +0.01(+0.19%)
Dec 06, 2006 4.802 4.838 4.786 4.802 745,726 +0.00(+0.00%)
Dec 05, 2006 4.821 4.851 4.789 4.802 1,032,247 -0.01(-0.13%)
Dec 04, 2006 4.759 4.838 4.741 4.809 1,274,391 +0.05(+1.05%)
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.