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 (%)
Feb 28, 2005 12.70 12.70 12.56 12.62 36,400 -0.07(-0.55%)
Feb 25, 2005 12.69 12.70 12.65 12.69 8,900 +0.02(+0.16%)
Feb 24, 2005 12.67 12.68 12.63 12.67 11,200 +0.06(+0.48%)
Feb 23, 2005 12.67 12.68 12.56 12.61 7,600 -0.02(-0.16%)
Feb 22, 2005 12.49 12.63 12.40 12.63 39,400 +0.14(+1.12%)
Feb 18, 2005 12.62 12.62 12.45 12.49 8,600 -0.12(-0.95%)
Feb 17, 2005 12.66 12.67 12.60 12.61 19,700 -0.05(-0.39%)
Feb 16, 2005 12.65 12.67 12.64 12.66 7,700 +0.01(+0.08%)
Feb 15, 2005 12.65 12.67 12.60 12.65 18,700 +0.01(+0.08%)
Feb 14, 2005 12.57 12.64 12.56 12.64 17,800 +0.09(+0.72%)
Feb 11, 2005 12.57 12.57 12.51 12.55 21,200 -0.03(-0.24%)
Feb 10, 2005 12.66 12.66 12.56 12.58 23,900 -0.09(-0.71%)
Feb 09, 2005 12.66 12.67 12.64 12.67 5,100 +0.01(+0.08%)
Feb 08, 2005 12.59 12.67 12.55 12.66 43,100 +0.07(+0.56%)
Feb 07, 2005 12.58 12.59 12.55 12.59 10,400 +0.01(+0.08%)
Feb 04, 2005 12.56 12.61 12.54 12.58 12,300 +0.03(+0.24%)
Feb 03, 2005 12.54 12.57 12.53 12.55 12,700 +0.00(+0.00%)
Feb 02, 2005 12.53 12.55 12.51 12.55 21,900 +0.00(+0.00%)
Feb 01, 2005 12.55 12.60 12.51 12.55 11,800 -0.12(-0.95%)
Jan 31, 2005 12.61 12.68 12.58 12.67 22,600 +0.06(+0.48%)
Jan 28, 2005 12.66 12.66 12.51 12.61 27,000 -0.02(-0.16%)
Jan 27, 2005 12.61 12.65 12.61 12.63 20,400 -0.01(-0.08%)
Jan 26, 2005 12.71 12.71 12.59 12.64 58,700 -0.05(-0.39%)
Jan 25, 2005 12.74 12.75 12.66 12.69 32,700 -0.15(-1.17%)
Jan 24, 2005 12.81 12.85 12.78 12.84 20,500 -0.03(-0.23%)
Jan 21, 2005 12.83 12.87 12.82 12.87 7,900 +0.04(+0.31%)
Jan 20, 2005 12.78 12.86 12.77 12.83 18,300 +0.02(+0.16%)
Jan 19, 2005 12.80 12.85 12.78 12.81 19,800 +0.02(+0.16%)
Jan 18, 2005 12.75 12.79 12.72 12.79 18,700 +0.05(+0.39%)
Jan 14, 2005 12.73 12.76 12.72 12.74 27,700 +0.01(+0.08%)
Jan 13, 2005 12.73 12.77 12.73 12.73 7,100 -0.01(-0.08%)
Jan 12, 2005 12.66 12.79 12.66 12.74 12,400 +0.07(+0.55%)
Jan 11, 2005 12.59 12.69 12.59 12.67 6,300 +0.05(+0.40%)
Jan 10, 2005 12.59 12.67 12.58 12.62 13,600 +0.04(+0.32%)
Jan 07, 2005 12.73 12.75 12.56 12.58 13,500 -0.15(-1.18%)
Jan 06, 2005 12.59 12.73 12.53 12.73 17,400 +0.12(+0.95%)
Jan 05, 2005 12.60 12.66 12.58 12.61 19,500 -0.03(-0.24%)
Jan 04, 2005 12.57 12.72 12.56 12.64 20,100 -0.01(-0.08%)
Jan 03, 2005 12.80 12.85 12.65 12.65 8,100 -0.16(-1.25%)
Dec 31, 2004 12.93 12.93 12.78 12.81 4,100 +0.01(+0.08%)
Dec 30, 2004 12.72 12.82 12.71 12.80 10,800 +0.07(+0.55%)
Dec 29, 2004 12.72 12.74 12.63 12.73 14,600 +0.11(+0.87%)
Dec 28, 2004 12.56 12.66 12.56 12.62 12,200 +0.06(+0.48%)
Dec 27, 2004 12.57 12.57 12.56 12.56 6,400 -0.06(-0.48%)
Dec 23, 2004 12.52 12.62 12.52 12.62 19,900 +0.01(+0.08%)
Dec 22, 2004 12.61 12.62 12.60 12.61 22,000 +0.02(+0.16%)
Dec 21, 2004 12.54 12.61 12.54 12.59 6,600 -0.01(-0.08%)
Dec 20, 2004 12.51 12.60 12.51 12.60 18,500 +0.08(+0.64%)
Dec 17, 2004 12.50 12.58 12.50 12.52 10,300 +0.06(+0.48%)
Dec 16, 2004 12.52 12.54 12.46 12.46 25,500 -0.10(-0.80%)
Dec 15, 2004 12.56 12.58 12.45 12.56 7,100 -0.02(-0.16%)
Dec 14, 2004 12.54 12.59 12.51 12.58 11,900 +0.04(+0.32%)
Dec 13, 2004 12.65 12.65 12.52 12.54 29,700 -0.13(-1.03%)
Dec 10, 2004 12.67 12.72 12.61 12.67 5,900 -0.01(-0.08%)
Dec 09, 2004 12.71 12.71 12.58 12.68 8,800 -0.02(-0.16%)
Dec 08, 2004 12.69 12.77 12.68 12.70 23,700 -0.02(-0.16%)
Dec 07, 2004 12.71 12.75 12.67 12.72 16,800 +0.01(+0.08%)
Dec 06, 2004 12.71 12.74 12.71 12.71 91,500 +0.03(+0.24%)
Dec 03, 2004 12.60 12.68 12.58 12.68 4,100 +0.05(+0.40%)
Dec 02, 2004 12.72 12.72 12.59 12.63 22,000 -0.12(-0.94%)
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.