Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.550 7.550 7.360 7.360 3,769 -0.14(-1.87%)
Oct 28, 2005 7.480 7.500 7.350 7.500 10,417 +0.05(+0.62%)
Oct 27, 2005 7.454 7.454 7.454 7.454 0 +0.00(+0.00%)
Oct 26, 2005 7.350 7.480 7.350 7.454 1,750 +0.20(+2.81%)
Oct 25, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 24, 2005 7.350 7.350 7.250 7.250 10,100 -0.16(-2.16%)
Oct 21, 2005 7.400 7.510 7.310 7.410 6,100 -0.04(-0.54%)
Oct 20, 2005 7.350 7.530 7.300 7.450 9,614 -0.03(-0.40%)
Oct 19, 2005 7.290 7.480 7.290 7.480 4,213 +0.19(+2.61%)
Oct 18, 2005 7.350 7.530 7.270 7.290 6,300 +0.02(+0.27%)
Oct 17, 2005 7.520 7.520 7.270 7.270 5,460 -0.10(-1.36%)
Oct 14, 2005 7.500 7.508 7.320 7.370 11,202 -0.13(-1.73%)
Oct 13, 2005 7.500 7.500 7.500 7.500 4,400 -0.05(-0.66%)
Oct 12, 2005 7.750 7.750 7.550 7.550 1,210 +0.00(+0.00%)
Oct 11, 2005 7.550 7.650 7.550 7.550 5,894 +0.00(+0.00%)
Oct 10, 2005 7.550 7.550 7.550 7.550 625 +0.05(+0.67%)
Oct 07, 2005 7.500 7.500 7.500 7.500 1,200 -0.11(-1.45%)
Oct 06, 2005 7.600 7.610 7.600 7.610 1,800 +0.02(+0.26%)
Oct 05, 2005 7.500 7.590 7.420 7.590 3,350 +0.09(+1.20%)
Oct 04, 2005 7.500 7.500 7.500 7.500 400 -0.05(-0.66%)
Oct 03, 2005 7.520 7.550 7.410 7.550 8,025 +0.05(+0.67%)
Sep 30, 2005 7.500 7.599 7.500 7.500 6,350 +0.04(+0.54%)
Sep 29, 2005 7.270 7.460 7.270 7.460 13,907 +0.20(+2.75%)
Sep 28, 2005 7.620 7.620 7.250 7.260 4,610 -0.19(-2.55%)
Sep 27, 2005 7.450 7.450 7.450 7.450 4,144 +0.00(+0.00%)
Sep 26, 2005 7.400 7.450 7.400 7.450 600 +0.09(+1.22%)
Sep 23, 2005 7.360 7.550 7.310 7.360 21,581 -0.10(-1.34%)
Sep 22, 2005 7.740 7.740 7.460 7.460 3,142 -0.05(-0.67%)
Sep 21, 2005 7.500 7.510 7.500 7.510 400 +0.08(+1.02%)
Sep 20, 2005 7.510 7.510 7.434 7.434 1,000 -0.07(-0.88%)
Sep 19, 2005 7.740 7.740 7.500 7.500 4,322 -0.24(-3.10%)
Sep 16, 2005 7.700 7.740 7.370 7.740 1,968 +0.37(+5.02%)
Sep 15, 2005 7.500 7.760 7.350 7.370 6,253 -0.24(-3.15%)
Sep 14, 2005 7.600 7.610 7.500 7.610 6,100 +0.00(+0.00%)
Sep 13, 2005 7.610 7.610 7.600 7.610 400 -0.01(-0.13%)
Sep 12, 2005 7.620 7.624 7.620 7.620 3,650 -0.01(-0.20%)
Sep 09, 2005 7.600 7.730 7.600 7.635 1,300 +0.02(+0.33%)
Sep 08, 2005 7.760 7.820 7.610 7.610 5,917 -0.15(-1.93%)
Sep 07, 2005 7.820 7.820 7.720 7.760 23,000 +0.00(+0.00%)
Sep 06, 2005 7.700 7.760 7.628 7.760 2,800 +0.06(+0.78%)
Sep 02, 2005 7.710 7.800 7.700 7.700 3,102 +0.00(+0.00%)
Sep 01, 2005 7.710 7.710 7.700 7.700 200 -0.01(-0.14%)
Aug 31, 2005 7.820 7.820 7.711 7.711 2,000 +0.08(+1.06%)
Aug 30, 2005 7.820 7.820 7.630 7.630 1,400 -0.08(-1.04%)
Aug 29, 2005 7.600 7.800 7.600 7.710 4,176 +0.00(+0.00%)
Aug 26, 2005 7.780 7.780 7.710 7.710 300 -0.10(-1.28%)
Aug 25, 2005 7.880 7.880 7.750 7.810 3,098 +0.11(+1.43%)
Aug 24, 2005 8.000 8.000 7.700 7.700 4,009 -0.04(-0.52%)
Aug 23, 2005 7.880 7.900 7.721 7.740 1,700 -0.01(-0.13%)
Aug 22, 2005 7.950 8.150 7.700 7.750 13,022 -0.16(-2.02%)
Aug 19, 2005 8.070 8.070 7.900 7.910 925 +0.11(+1.41%)
Aug 18, 2005 7.630 7.959 7.630 7.800 2,386 +0.15(+1.96%)
Aug 17, 2005 7.650 7.650 7.650 7.650 1,102 -0.15(-1.92%)
Aug 16, 2005 8.100 8.100 7.800 7.800 2,925 +0.00(+0.00%)
Aug 15, 2005 7.600 8.000 7.600 7.800 6,439 +0.10(+1.30%)
Aug 12, 2005 7.700 8.000 7.510 7.700 9,061 -0.05(-0.65%)
Aug 11, 2005 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 10, 2005 7.510 7.764 7.510 7.750 11,649 -0.04(-0.51%)
Aug 09, 2005 7.810 7.810 7.620 7.790 2,183 -0.31(-3.83%)
Aug 08, 2005 8.100 8.100 7.830 8.100 9,882 +0.20(+2.53%)
Aug 05, 2005 8.140 8.140 7.900 7.900 8,900 -0.08(-1.01%)
Aug 04, 2005 8.070 8.100 7.980 7.981 36,628 -0.08(-0.98%)
Aug 03, 2005 8.060 8.060 8.000 8.060 18,500 +0.00(+0.00%)
Aug 02, 2005 8.060 8.120 8.060 8.060 10,367 +0.00(+0.00%)
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.