Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.27 22.39 22.20 22.23 70,486,232 -0.16(-0.71%)
Nov 29, 2006 22.29 22.55 22.28 22.39 77,636,184 +0.14(+0.61%)
Nov 28, 2006 22.21 22.27 22.05 22.25 69,485,464 -0.07(-0.31%)
Nov 27, 2006 22.48 22.52 22.20 22.32 96,058,536 -0.21(-0.94%)
Nov 24, 2006 22.45 22.59 22.44 22.53 27,038,966 -0.12(-0.53%)
Nov 22, 2006 22.69 22.71 22.58 22.65 58,293,996 +0.00(+0.00%)
Nov 21, 2006 22.64 22.71 22.55 22.65 87,780,104 +0.02(+0.10%)
Nov 20, 2006 22.35 22.71 22.33 22.63 113,206,024 +0.37(+1.67%)
Nov 17, 2006 22.17 22.36 22.17 22.26 65,195,016 -0.05(-0.24%)
Nov 16, 2006 22.05 22.44 22.05 22.31 84,971,576 +0.26(+1.20%)
Nov 15, 2006 22.05 22.23 22.04 22.05 84,496,048 -0.08(-0.37%)
Nov 14, 2006 22.17 22.27 22.01 22.13 83,233,416 -0.09(-0.41%)
Nov 13, 2006 22.10 22.30 22.08 22.22 62,441,136 +0.08(+0.38%)
Nov 10, 2006 22.08 22.17 22.07 22.14 50,003,448 -0.02(-0.07%)
Nov 09, 2006 22.04 22.26 21.95 22.15 118,104,568 +0.21(+0.97%)
Nov 08, 2006 21.79 22.13 21.70 21.94 102,264,024 +0.02(+0.10%)
Nov 07, 2006 21.85 22.01 21.80 21.92 74,645,408 +0.08(+0.38%)
Nov 06, 2006 21.78 21.99 21.77 21.83 79,846,400 +0.08(+0.38%)
Nov 03, 2006 21.84 21.90 21.66 21.75 54,325,120 -0.03(-0.14%)
Nov 02, 2006 21.74 21.85 21.64 21.78 77,502,736 -0.03(-0.14%)
Nov 01, 2006 21.79 21.95 21.73 21.81 100,269,448 +0.08(+0.35%)
Oct 31, 2006 21.70 21.84 21.62 21.74 81,831,056 +0.14(+0.63%)
Oct 30, 2006 21.46 21.83 21.44 21.60 62,479,736 +0.14(+0.67%)
Oct 27, 2006 21.57 21.80 21.39 21.46 117,617,984 -0.01(-0.03%)
Oct 26, 2006 21.45 21.51 21.23 21.46 92,558,280 +0.03(+0.14%)
Oct 25, 2006 21.41 21.55 21.30 21.43 53,783,840 +0.02(+0.11%)
Oct 24, 2006 21.52 21.52 21.30 21.41 81,118,184 -0.13(-0.60%)
Oct 23, 2006 21.42 21.72 21.33 21.54 64,261,564 +0.02(+0.07%)
Oct 20, 2006 21.49 21.57 21.33 21.52 64,600,568 +0.11(+0.49%)
Oct 19, 2006 21.46 21.54 21.29 21.42 59,112,052 -0.17(-0.81%)
Oct 18, 2006 21.58 21.73 21.39 21.59 53,670,124 +0.06(+0.28%)
Oct 17, 2006 21.38 21.58 21.33 21.53 52,997,848 -0.01(-0.03%)
Oct 16, 2006 21.56 21.65 21.45 21.54 65,707,912 +0.06(+0.28%)
Oct 13, 2006 21.46 21.72 21.43 21.48 171,391,312 +0.11(+0.53%)
Oct 12, 2006 20.88 21.42 20.85 21.36 158,744,944 +0.51(+2.47%)
Oct 11, 2006 20.79 20.95 20.76 20.85 49,163,272 -0.11(-0.54%)
Oct 10, 2006 20.96 21.01 20.77 20.96 45,701,344 -0.02(-0.11%)
Oct 09, 2006 21.05 21.14 20.91 20.99 44,079,896 -0.11(-0.54%)
Oct 06, 2006 21.02 21.20 20.93 21.10 48,149,352 -0.04(-0.18%)
Oct 05, 2006 21.14 21.28 21.03 21.14 108,283,128 -0.02(-0.07%)
Oct 04, 2006 20.74 21.17 20.72 21.15 108,580,896 +0.43(+2.08%)
Oct 03, 2006 20.72 20.80 20.60 20.72 52,025,036 +0.01(+0.04%)
Oct 02, 2006 20.68 20.81 20.55 20.71 69,886,072 +0.01(+0.04%)
Sep 29, 2006 20.71 20.76 20.60 20.71 45,295,696 -0.04(-0.18%)
Sep 28, 2006 20.80 20.83 20.64 20.74 58,363,292 -0.03(-0.15%)
Sep 27, 2006 20.58 20.80 20.53 20.77 87,682,024 +0.18(+0.88%)
Sep 26, 2006 20.37 20.68 20.35 20.59 73,117,488 +0.19(+0.93%)
Sep 25, 2006 20.30 20.58 20.28 20.40 89,664,592 +0.22(+1.09%)
Sep 22, 2006 20.31 20.33 20.05 20.18 63,050,372 -0.18(-0.89%)
Sep 21, 2006 20.62 20.63 20.33 20.36 77,265,944 -0.21(-1.03%)
Sep 20, 2006 20.45 20.61 20.43 20.58 94,678,096 +0.24(+1.19%)
Sep 19, 2006 20.24 20.40 20.23 20.33 56,871,816 +0.05(+0.26%)
Sep 18, 2006 20.24 20.47 20.19 20.28 64,902,208 -0.05(-0.22%)
Sep 15, 2006 20.18 20.40 20.05 20.33 166,603,120 +0.39(+1.97%)
Sep 14, 2006 19.68 20.06 19.67 19.93 98,175,408 +0.26(+1.35%)
Sep 13, 2006 19.55 19.76 19.30 19.67 49,808,184 +0.04(+0.19%)
Sep 12, 2006 19.61 19.67 19.47 19.63 69,055,960 +0.02(+0.08%)
Sep 11, 2006 19.25 19.65 19.24 19.62 73,445,176 +0.23(+1.21%)
Sep 08, 2006 19.33 19.52 19.27 19.38 48,697,292 +0.13(+0.67%)
Sep 07, 2006 19.29 19.46 19.22 19.25 67,718,824 -0.14(-0.70%)
Sep 06, 2006 19.31 19.47 19.31 19.39 66,258,000 +0.00(+0.00%)
Sep 05, 2006 19.45 19.65 19.35 19.39 58,413,612 -0.17(-0.89%)
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.