Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.767 6.800 6.767 6.800 2,900 +0.03(+0.49%)
Oct 28, 2005 6.767 6.767 6.767 6.767 0 +0.00(+0.00%)
Oct 27, 2005 6.900 7.000 6.767 6.767 1,600 +0.00(+0.00%)
Oct 26, 2005 6.507 6.900 6.507 6.767 5,038 -0.11(-1.55%)
Oct 25, 2005 6.873 6.907 6.873 6.873 300 -0.01(-0.19%)
Oct 24, 2005 6.900 6.900 6.880 6.887 600 -0.01(-0.19%)
Oct 21, 2005 6.773 7.000 6.667 6.900 34,000 +0.01(+0.10%)
Oct 20, 2005 6.780 6.893 6.233 6.893 12,282 -0.43(-5.83%)
Oct 19, 2005 6.933 7.320 6.933 7.320 1,715 +0.55(+8.18%)
Oct 18, 2005 6.767 6.900 6.767 6.767 26,404 -0.09(-1.36%)
Oct 17, 2005 6.773 6.860 6.767 6.860 3,200 -0.09(-1.23%)
Oct 14, 2005 7.240 7.240 6.567 6.945 8,251 -0.35(-4.77%)
Oct 13, 2005 7.247 7.293 7.233 7.293 3,600 -0.14(-1.88%)
Oct 12, 2005 7.433 7.433 7.313 7.433 975 +0.01(+0.09%)
Oct 11, 2005 7.333 7.427 7.287 7.427 1,600 -0.01(-0.18%)
Oct 10, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Oct 07, 2005 7.520 7.520 7.440 7.440 300 -0.05(-0.71%)
Oct 06, 2005 7.393 7.493 7.393 7.493 200 +0.03(+0.45%)
Oct 05, 2005 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Oct 04, 2005 7.460 7.460 7.460 7.460 100 +0.00(+0.00%)
Oct 03, 2005 7.240 7.469 7.240 7.460 10,600 -0.03(-0.44%)
Sep 30, 2005 7.407 7.493 7.400 7.493 1,100 -0.01(-0.18%)
Sep 29, 2005 7.833 7.833 7.380 7.507 1,612 -0.33(-4.17%)
Sep 28, 2005 7.600 7.833 7.600 7.833 4,200 +0.34(+4.54%)
Sep 27, 2005 7.493 7.493 6.912 7.493 2,900 +0.00(+0.00%)
Sep 26, 2005 6.912 7.493 6.912 7.493 2,900 -0.04(-0.53%)
Sep 23, 2005 7.533 7.587 7.333 7.533 7,400 +0.21(+2.82%)
Sep 22, 2005 6.940 7.500 6.940 7.327 21,899 +0.18(+2.52%)
Sep 21, 2005 7.206 7.206 6.920 7.147 1,300 -0.09(-1.20%)
Sep 20, 2005 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Sep 19, 2005 7.233 7.233 7.233 7.233 4,979 +0.02(+0.28%)
Sep 16, 2005 7.007 7.215 7.000 7.213 5,012 +0.09(+1.28%)
Sep 15, 2005 7.167 7.167 6.833 7.122 5,086 -0.11(-1.54%)
Sep 14, 2005 7.256 7.256 7.233 7.233 1,500 -0.06(-0.86%)
Sep 13, 2005 7.233 7.296 7.187 7.296 6,100 +0.07(+0.96%)
Sep 12, 2005 6.540 7.292 6.540 7.227 9,423 +0.49(+7.33%)
Sep 09, 2005 6.773 6.773 6.720 6.733 7,153 +0.07(+1.00%)
Sep 08, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Sep 07, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Sep 06, 2005 6.567 6.667 6.567 6.667 1,503 +0.00(+0.00%)
Sep 02, 2005 6.667 7.067 6.633 6.667 2,000 +0.00(+0.00%)
Sep 01, 2005 6.667 6.667 6.667 6.667 400 +0.03(+0.50%)
Aug 31, 2005 6.667 6.667 6.633 6.633 3,200 -0.11(-1.68%)
Aug 30, 2005 6.747 6.747 6.747 6.747 0 +0.00(+0.00%)
Aug 29, 2005 6.700 6.747 6.700 6.747 800 +0.04(+0.60%)
Aug 26, 2005 6.913 6.913 6.707 6.707 200 +0.01(+0.10%)
Aug 25, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 24, 2005 6.726 6.726 6.687 6.700 825 -0.50(-6.94%)
Aug 23, 2005 7.200 7.200 7.200 7.200 367 +0.46(+6.82%)
Aug 22, 2005 6.834 6.834 6.740 6.740 250 -0.53(-7.25%)
Aug 19, 2005 7.267 7.267 7.267 7.267 200 +0.00(+0.00%)
Aug 18, 2005 6.800 7.267 6.800 7.267 2,353 +0.60(+9.00%)
Aug 17, 2005 6.667 6.768 6.667 6.667 600 -0.13(-1.96%)
Aug 16, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 15, 2005 6.593 6.800 6.593 6.800 600 +0.12(+1.80%)
Aug 12, 2005 6.680 6.680 6.680 6.680 0 +0.00(+0.00%)
Aug 11, 2005 6.733 6.873 6.640 6.680 2,410 -0.52(-7.22%)
Aug 10, 2005 6.733 7.200 6.733 7.200 2,799 +0.33(+4.85%)
Aug 09, 2005 6.867 6.867 6.867 6.867 760 +0.17(+2.49%)
Aug 08, 2005 6.867 6.867 6.700 6.700 507 -0.15(-2.24%)
Aug 05, 2005 6.920 6.957 6.700 6.853 3,156 -0.29(-4.10%)
Aug 04, 2005 6.867 7.147 6.867 7.147 910 -0.25(-3.42%)
Aug 03, 2005 7.513 7.527 7.333 7.400 2,160 -0.16(-2.17%)
Aug 02, 2005 7.927 7.927 7.564 7.564 6,872 -0.07(-0.91%)
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.