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 28, 2004 18.60 18.71 18.45 18.68 1,082,500 +0.14(+0.76%)
May 27, 2004 18.79 18.97 18.33 18.54 1,449,700 -0.21(-1.12%)
May 26, 2004 18.60 18.89 18.55 18.75 810,700 +0.05(+0.27%)
May 25, 2004 18.33 18.70 18.16 18.70 1,709,400 +0.46(+2.52%)
May 24, 2004 18.00 18.38 18.00 18.24 1,924,900 +0.53(+2.99%)
May 21, 2004 17.65 17.78 17.55 17.71 1,372,600 +0.24(+1.37%)
May 20, 2004 17.42 17.58 17.21 17.47 917,300 +0.03(+0.17%)
May 19, 2004 17.56 17.69 17.38 17.44 1,726,900 +0.21(+1.22%)
May 18, 2004 17.27 17.43 17.17 17.23 1,274,800 +0.14(+0.82%)
May 17, 2004 17.15 17.40 17.00 17.09 1,421,600 -0.40(-2.29%)
May 14, 2004 17.95 18.10 17.45 17.49 2,430,600 -0.46(-2.56%)
May 13, 2004 17.55 18.17 17.52 17.95 1,929,800 +0.40(+2.28%)
May 12, 2004 17.91 17.91 17.30 17.55 2,380,300 -0.36(-2.01%)
May 11, 2004 17.70 17.95 17.65 17.91 1,523,900 +0.44(+2.52%)
May 10, 2004 17.50 18.49 17.25 17.47 1,281,800 -0.13(-0.74%)
May 07, 2004 17.66 18.17 17.55 17.60 1,657,900 -0.15(-0.85%)
May 06, 2004 17.67 17.79 17.31 17.75 1,291,200 +0.08(+0.45%)
May 05, 2004 17.65 17.92 17.45 17.67 1,958,900 -0.03(-0.17%)
May 04, 2004 16.90 18.00 16.90 17.70 2,813,200 +0.80(+4.73%)
May 03, 2004 16.75 17.09 16.55 16.90 2,898,100 +0.23(+1.38%)
Apr 30, 2004 17.02 17.11 16.61 16.67 2,995,700 -0.34(-2.00%)
Apr 29, 2004 17.25 17.44 16.75 17.01 4,281,800 +0.27(+1.61%)
Apr 28, 2004 16.78 16.90 16.56 16.74 5,041,600 +0.33(+2.01%)
Apr 27, 2004 17.00 17.12 16.30 16.41 6,499,400 -0.69(-4.04%)
Apr 26, 2004 17.45 17.70 17.01 17.10 4,145,100 -0.38(-2.17%)
Apr 23, 2004 18.20 18.50 17.29 17.48 12,054,700 -2.11(-10.77%)
Apr 22, 2004 19.35 20.12 19.25 19.59 2,723,200 +0.04(+0.20%)
Apr 21, 2004 19.30 19.58 18.96 19.55 2,504,700 +0.39(+2.04%)
Apr 20, 2004 19.85 20.16 19.12 19.16 1,870,400 -0.49(-2.49%)
Apr 19, 2004 19.51 19.79 19.34 19.65 1,992,000 +0.02(+0.10%)
Apr 16, 2004 20.12 20.13 19.10 19.63 3,397,400 -0.56(-2.77%)
Apr 15, 2004 21.07 21.10 20.12 20.19 3,158,800 -0.38(-1.85%)
Apr 14, 2004 20.15 20.75 20.12 20.57 2,458,800 +0.42(+2.08%)
Apr 13, 2004 20.25 20.45 20.11 20.15 2,372,600 -0.03(-0.15%)
Apr 12, 2004 20.55 20.65 20.07 20.18 2,312,800 -0.40(-1.94%)
Apr 08, 2004 20.90 20.90 20.51 20.58 1,512,200 +0.02(+0.10%)
Apr 07, 2004 20.77 20.90 20.51 20.56 1,393,400 -0.16(-0.77%)
Apr 06, 2004 20.85 21.06 20.52 20.72 1,841,800 -0.15(-0.72%)
Apr 05, 2004 20.96 21.20 20.59 20.87 2,539,400 +0.12(+0.58%)
Apr 02, 2004 21.65 21.68 20.69 20.75 4,298,500 -0.47(-2.21%)
Apr 01, 2004 21.25 21.72 20.93 21.22 2,766,200 -0.07(-0.33%)
Mar 31, 2004 20.75 21.75 20.18 21.29 11,845,900 -1.48(-6.50%)
Mar 30, 2004 22.55 22.80 22.35 22.77 1,064,700 +0.13(+0.57%)
Mar 29, 2004 22.22 22.80 22.18 22.64 1,598,600 +0.63(+2.86%)
Mar 26, 2004 21.73 22.23 21.66 22.01 1,579,100 +0.05(+0.23%)
Mar 25, 2004 21.22 22.02 21.22 21.96 2,042,000 +0.95(+4.52%)
Mar 24, 2004 20.77 21.20 20.72 21.01 1,546,400 +0.41(+1.99%)
Mar 23, 2004 21.00 21.35 20.35 20.60 2,045,500 -0.20(-0.96%)
Mar 22, 2004 21.15 21.40 20.40 20.80 2,034,100 -0.63(-2.94%)
Mar 19, 2004 22.05 22.10 21.27 21.43 1,448,400 -0.56(-2.55%)
Mar 18, 2004 22.40 22.68 21.69 21.99 1,794,700 -0.46(-2.05%)
Mar 17, 2004 22.15 22.70 22.15 22.45 1,552,200 +0.49(+2.23%)
Mar 16, 2004 22.86 23.05 21.60 21.96 2,566,500 -0.70(-3.09%)
Mar 15, 2004 23.00 23.54 22.45 22.66 2,213,200 -0.39(-1.69%)
Mar 12, 2004 22.75 23.10 22.49 23.05 1,366,400 +0.88(+3.97%)
Mar 11, 2004 22.69 23.10 22.17 22.17 2,128,900 -0.72(-3.15%)
Mar 10, 2004 22.90 23.59 22.58 22.89 1,856,200 +0.00(+0.00%)
Mar 09, 2004 23.65 23.75 22.50 22.89 2,767,800 -0.86(-3.62%)
Mar 08, 2004 24.01 24.40 23.65 23.75 2,490,800 -0.23(-0.96%)
Mar 05, 2004 23.35 24.20 23.29 23.98 2,432,000 +0.48(+2.04%)
Mar 04, 2004 23.46 23.72 23.20 23.50 2,511,100 +0.05(+0.21%)
Mar 03, 2004 24.00 24.01 23.10 23.45 2,250,500 -0.60(-2.49%)
Mar 02, 2004 24.30 24.74 24.01 24.05 1,992,500 -0.17(-0.70%)
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.