FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2005 11.93 11.99 11.93 11.99 3,800 +0.01(+0.08%)
May 27, 2005 11.91 11.98 11.90 11.98 3,700 +0.03(+0.25%)
May 26, 2005 11.88 11.96 11.88 11.95 10,500 +0.02(+0.17%)
May 25, 2005 11.96 11.97 11.89 11.93 23,600 -0.04(-0.33%)
May 24, 2005 11.95 11.97 11.92 11.97 3,800 +0.02(+0.17%)
May 23, 2005 11.90 11.97 11.89 11.95 10,600 +0.02(+0.17%)
May 20, 2005 11.88 11.95 11.88 11.93 7,800 +0.02(+0.17%)
May 19, 2005 11.91 11.96 11.88 11.91 8,000 +0.03(+0.25%)
May 18, 2005 11.87 11.92 11.85 11.88 10,800 +0.01(+0.08%)
May 17, 2005 11.87 11.92 11.87 11.87 6,300 -0.04(-0.34%)
May 16, 2005 11.88 11.91 11.87 11.91 13,500 -0.01(-0.08%)
May 13, 2005 11.78 11.92 11.78 11.92 15,700 +0.05(+0.42%)
May 12, 2005 11.85 11.88 11.82 11.87 15,000 +0.05(+0.42%)
May 11, 2005 11.83 11.91 11.80 11.82 5,700 +0.00(+0.00%)
May 10, 2005 11.85 11.85 11.76 11.82 6,800 -0.05(-0.42%)
May 09, 2005 11.78 11.92 11.78 11.87 6,300 +0.02(+0.17%)
May 06, 2005 11.90 11.93 11.83 11.85 16,000 -0.11(-0.92%)
May 05, 2005 11.86 11.96 11.84 11.96 18,800 +0.08(+0.67%)
May 04, 2005 11.86 11.88 11.79 11.88 13,800 +0.02(+0.17%)
May 03, 2005 11.75 11.86 11.75 11.86 8,100 +0.01(+0.08%)
May 02, 2005 11.85 11.91 11.72 11.85 21,500 -0.13(-1.09%)
Apr 29, 2005 11.91 11.98 11.90 11.98 21,000 +0.05(+0.42%)
Apr 28, 2005 11.92 11.93 11.89 11.93 5,300 +0.00(+0.00%)
Apr 27, 2005 11.97 11.97 11.91 11.93 12,200 -0.02(-0.17%)
Apr 26, 2005 11.93 11.96 11.91 11.95 12,500 +0.02(+0.17%)
Apr 25, 2005 11.93 11.96 11.90 11.93 10,400 -0.03(-0.25%)
Apr 22, 2005 11.93 11.96 11.93 11.96 10,900 +0.08(+0.67%)
Apr 21, 2005 11.90 11.91 11.80 11.88 6,500 -0.04(-0.34%)
Apr 20, 2005 11.88 11.93 11.81 11.92 15,200 -0.05(-0.42%)
Apr 19, 2005 11.92 12.05 11.92 11.97 17,300 -0.05(-0.42%)
Apr 18, 2005 12.00 12.02 11.90 12.02 11,700 +0.08(+0.67%)
Apr 15, 2005 11.85 11.94 11.85 11.94 8,600 +0.04(+0.34%)
Apr 14, 2005 11.85 11.93 11.83 11.90 23,000 +0.00(+0.00%)
Apr 13, 2005 11.95 11.99 11.90 11.90 10,100 -0.04(-0.34%)
Apr 12, 2005 11.88 11.95 11.83 11.94 9,000 +0.00(+0.00%)
Apr 11, 2005 11.90 11.94 11.88 11.94 8,100 -0.05(-0.42%)
Apr 08, 2005 12.09 12.09 11.95 11.99 6,800 -0.10(-0.83%)
Apr 07, 2005 12.05 12.10 11.90 12.09 21,300 +0.08(+0.67%)
Apr 06, 2005 11.84 12.01 11.84 12.01 26,400 +0.15(+1.26%)
Apr 05, 2005 11.82 11.86 11.73 11.86 19,100 -0.01(-0.08%)
Apr 04, 2005 11.88 11.89 11.82 11.87 7,100 +0.02(+0.17%)
Apr 01, 2005 11.88 11.94 11.73 11.85 22,100 -0.02(-0.17%)
Mar 31, 2005 11.77 11.88 11.77 11.87 17,400 +0.10(+0.85%)
Mar 30, 2005 11.70 11.77 11.67 11.77 3,900 +0.07(+0.60%)
Mar 29, 2005 11.55 11.70 11.55 11.70 53,800 +0.05(+0.43%)
Mar 28, 2005 11.80 11.80 11.55 11.65 20,400 -0.15(-1.27%)
Mar 24, 2005 11.75 11.90 11.66 11.80 23,200 +0.02(+0.17%)
Mar 23, 2005 12.07 12.07 11.73 11.78 19,400 -0.39(-3.20%)
Mar 22, 2005 12.20 12.20 12.10 12.17 5,000 -0.07(-0.57%)
Mar 21, 2005 12.35 12.35 12.24 12.24 3,400 -0.21(-1.69%)
Mar 18, 2005 12.40 12.45 12.30 12.45 18,700 +0.05(+0.40%)
Mar 17, 2005 12.47 12.47 12.31 12.40 5,000 -0.02(-0.16%)
Mar 16, 2005 12.45 12.46 12.41 12.42 10,500 -0.11(-0.88%)
Mar 15, 2005 12.51 12.55 12.40 12.53 8,600 +0.02(+0.16%)
Mar 14, 2005 12.50 12.51 12.46 12.51 8,000 +0.01(+0.08%)
Mar 11, 2005 12.60 12.60 12.41 12.50 12,400 -0.01(-0.08%)
Mar 10, 2005 12.45 12.51 12.40 12.51 21,300 -0.02(-0.16%)
Mar 09, 2005 12.55 12.60 12.48 12.53 27,700 -0.09(-0.71%)
Mar 08, 2005 12.60 12.63 12.60 12.62 20,500 +0.00(+0.00%)
Mar 07, 2005 12.56 12.66 12.55 12.62 28,100 -0.04(-0.32%)
Mar 04, 2005 12.63 12.66 12.58 12.66 5,100 +0.05(+0.40%)
Mar 03, 2005 12.50 12.61 12.50 12.61 29,400 +0.03(+0.24%)
Mar 02, 2005 12.58 12.58 12.52 12.58 9,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.