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 (%)
Jun 30, 2004 12.52 12.57 12.52 12.57 8,500 +0.05(+0.40%)
Jun 29, 2004 12.44 12.58 12.44 12.52 11,300 -0.01(-0.08%)
Jun 28, 2004 12.48 12.55 12.45 12.53 15,400 +0.10(+0.80%)
Jun 25, 2004 12.45 12.50 12.41 12.43 18,400 -0.01(-0.08%)
Jun 24, 2004 12.46 12.55 12.40 12.44 7,400 +0.02(+0.16%)
Jun 23, 2004 12.37 12.45 12.37 12.42 13,300 +0.00(+0.00%)
Jun 22, 2004 12.55 12.55 12.42 12.42 8,300 -0.05(-0.40%)
Jun 21, 2004 12.46 12.54 12.44 12.47 4,700 +0.01(+0.08%)
Jun 18, 2004 12.40 12.56 12.40 12.46 24,000 +0.10(+0.81%)
Jun 17, 2004 12.37 12.38 12.36 12.36 11,800 -0.01(-0.08%)
Jun 16, 2004 12.40 12.45 12.35 12.37 26,700 +0.02(+0.16%)
Jun 15, 2004 12.41 12.60 12.35 12.35 25,800 -0.16(-1.28%)
Jun 14, 2004 12.56 12.66 12.51 12.51 16,400 -0.14(-1.11%)
Jun 10, 2004 12.60 12.67 12.55 12.65 9,000 -0.05(-0.39%)
Jun 09, 2004 12.52 12.70 12.52 12.70 13,000 +0.16(+1.28%)
Jun 08, 2004 12.62 12.70 12.40 12.54 67,300 -0.15(-1.18%)
Jun 07, 2004 12.63 12.69 12.60 12.69 20,200 +0.04(+0.32%)
Jun 04, 2004 12.58 12.73 12.58 12.65 8,200 +0.08(+0.64%)
Jun 03, 2004 12.51 12.69 12.51 12.57 6,500 +0.02(+0.16%)
Jun 02, 2004 12.60 12.62 12.55 12.55 10,300 -0.10(-0.79%)
Jun 01, 2004 12.51 12.69 12.51 12.65 21,600 +0.00(+0.00%)
May 28, 2004 12.67 12.69 12.45 12.65 43,500 +0.00(+0.00%)
May 27, 2004 12.50 12.67 12.50 12.65 11,900 +0.10(+0.80%)
May 26, 2004 12.50 12.55 12.38 12.55 19,800 +0.08(+0.64%)
May 25, 2004 12.30 12.48 12.30 12.47 14,000 +0.07(+0.56%)
May 24, 2004 12.23 12.42 12.22 12.40 14,500 +0.11(+0.90%)
May 21, 2004 12.12 12.29 12.05 12.29 23,200 +0.19(+1.57%)
May 20, 2004 12.01 12.10 12.01 12.10 30,900 +0.10(+0.83%)
May 19, 2004 11.87 12.00 11.87 12.00 13,100 +0.14(+1.18%)
May 18, 2004 11.95 11.95 11.80 11.86 15,800 -0.04(-0.34%)
May 17, 2004 11.91 11.94 11.85 11.90 17,400 -0.01(-0.08%)
May 14, 2004 11.85 12.00 11.80 11.91 56,000 +0.11(+0.93%)
May 13, 2004 11.90 11.95 11.80 11.80 15,500 -0.07(-0.59%)
May 12, 2004 11.77 11.95 11.75 11.87 21,000 +0.04(+0.34%)
May 11, 2004 11.85 11.95 11.60 11.83 87,300 -0.07(-0.59%)
May 10, 2004 12.20 12.20 11.67 11.90 52,900 -0.24(-1.98%)
May 07, 2004 12.31 12.31 12.05 12.14 53,900 -0.27(-2.18%)
May 06, 2004 12.60 12.63 12.30 12.41 27,500 -0.34(-2.67%)
May 05, 2004 12.75 12.85 12.67 12.75 19,100 -0.03(-0.23%)
May 04, 2004 12.85 12.95 12.78 12.78 11,000 -0.07(-0.54%)
May 03, 2004 12.72 12.90 12.72 12.85 13,700 -0.06(-0.46%)
Apr 30, 2004 12.75 12.95 12.75 12.91 13,700 +0.06(+0.47%)
Apr 29, 2004 12.90 13.04 12.75 12.85 25,600 +0.02(+0.16%)
Apr 28, 2004 12.90 12.91 12.83 12.83 16,800 -0.05(-0.39%)
Apr 27, 2004 12.95 12.98 12.85 12.88 30,900 -0.02(-0.16%)
Apr 26, 2004 12.70 12.90 12.70 12.90 44,000 +0.10(+0.78%)
Apr 23, 2004 12.97 12.97 12.75 12.80 43,700 -0.13(-1.01%)
Apr 22, 2004 12.91 12.93 12.77 12.93 34,600 +0.02(+0.15%)
Apr 21, 2004 13.07 13.07 12.75 12.91 70,500 -0.16(-1.22%)
Apr 20, 2004 13.25 13.25 13.05 13.07 38,400 -0.21(-1.58%)
Apr 19, 2004 13.25 13.30 13.15 13.28 21,900 +0.03(+0.23%)
Apr 16, 2004 13.15 13.33 13.03 13.25 32,000 +0.00(+0.00%)
Apr 15, 2004 13.30 13.31 13.19 13.25 11,900 +0.01(+0.08%)
Apr 14, 2004 13.55 13.58 13.21 13.24 57,300 -0.41(-3.00%)
Apr 13, 2004 13.83 13.83 13.58 13.65 37,000 -0.18(-1.30%)
Apr 12, 2004 13.82 13.91 13.81 13.83 11,200 +0.03(+0.22%)
Apr 08, 2004 13.81 13.88 13.80 13.80 13,900 -0.02(-0.14%)
Apr 07, 2004 13.75 13.87 13.73 13.82 23,300 +0.01(+0.07%)
Apr 06, 2004 13.75 13.92 13.75 13.81 34,100 -0.04(-0.29%)
Apr 05, 2004 13.81 13.98 13.81 13.85 26,800 -0.10(-0.72%)
Apr 02, 2004 14.05 14.05 13.94 13.95 18,600 -0.20(-1.41%)
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.