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 (%)
Nov 30, 2004 12.85 12.85 12.74 12.79 13,900 -0.02(-0.16%)
Nov 29, 2004 12.79 12.81 12.74 12.81 10,200 +0.01(+0.08%)
Nov 26, 2004 12.80 12.80 12.75 12.80 4,500 -0.01(-0.08%)
Nov 24, 2004 12.90 12.90 12.65 12.81 15,000 +0.00(+0.00%)
Nov 23, 2004 12.84 12.96 12.81 12.81 8,400 -0.03(-0.23%)
Nov 22, 2004 12.85 12.94 12.83 12.84 11,600 -0.01(-0.08%)
Nov 19, 2004 12.90 13.05 12.84 12.85 33,300 -0.11(-0.85%)
Nov 18, 2004 13.06 13.06 12.93 12.96 8,600 -0.12(-0.92%)
Nov 17, 2004 13.02 13.11 13.00 13.08 11,700 +0.04(+0.31%)
Nov 16, 2004 13.00 13.04 12.99 13.04 7,700 +0.04(+0.31%)
Nov 15, 2004 13.08 13.08 12.91 13.00 15,500 -0.08(-0.61%)
Nov 12, 2004 13.06 13.19 13.06 13.08 8,800 -0.01(-0.08%)
Nov 11, 2004 13.04 13.15 13.00 13.09 8,900 +0.05(+0.38%)
Nov 10, 2004 13.00 13.06 12.98 13.04 6,300 -0.02(-0.15%)
Nov 09, 2004 12.90 13.08 12.84 13.06 21,500 +0.07(+0.54%)
Nov 08, 2004 13.00 13.06 12.95 12.99 14,600 -0.05(-0.38%)
Nov 05, 2004 13.05 13.13 13.04 13.04 22,100 -0.06(-0.46%)
Nov 04, 2004 13.12 13.12 13.05 13.10 18,300 -0.02(-0.15%)
Nov 03, 2004 13.07 13.15 13.05 13.12 15,500 +0.00(+0.00%)
Nov 02, 2004 12.95 13.12 12.94 13.12 10,900 +0.07(+0.54%)
Nov 01, 2004 13.11 13.12 12.93 13.05 15,700 -0.15(-1.14%)
Oct 29, 2004 13.00 13.20 13.00 13.20 9,800 +0.10(+0.76%)
Oct 28, 2004 13.17 13.18 13.06 13.10 8,900 +0.00(+0.00%)
Oct 27, 2004 12.95 13.15 12.93 13.10 13,300 +0.10(+0.77%)
Oct 26, 2004 13.10 13.11 12.95 13.00 9,900 -0.12(-0.91%)
Oct 25, 2004 13.16 13.20 13.05 13.12 6,100 -0.04(-0.30%)
Oct 22, 2004 13.36 13.36 13.16 13.16 43,800 -0.17(-1.28%)
Oct 21, 2004 13.27 13.34 13.27 13.33 8,100 +0.06(+0.45%)
Oct 20, 2004 13.33 13.34 13.27 13.27 7,200 -0.07(-0.52%)
Oct 19, 2004 13.37 13.42 13.34 13.34 10,400 -0.04(-0.30%)
Oct 18, 2004 13.38 13.45 13.35 13.38 3,900 -0.05(-0.37%)
Oct 15, 2004 13.34 13.43 13.32 13.43 8,800 +0.09(+0.67%)
Oct 14, 2004 13.35 13.40 13.34 13.34 4,600 +0.00(+0.00%)
Oct 13, 2004 13.35 13.41 13.33 13.34 10,700 -0.10(-0.74%)
Oct 12, 2004 13.43 13.48 13.43 13.44 4,800 -0.02(-0.15%)
Oct 11, 2004 13.45 13.49 13.45 13.46 8,400 -0.03(-0.22%)
Oct 08, 2004 13.45 13.49 13.42 13.49 8,100 +0.04(+0.30%)
Oct 07, 2004 13.40 13.47 13.40 13.45 6,100 +0.01(+0.07%)
Oct 06, 2004 13.37 13.50 13.37 13.44 7,900 +0.02(+0.15%)
Oct 05, 2004 13.36 13.42 13.36 13.42 4,200 +0.00(+0.00%)
Oct 04, 2004 13.63 13.63 13.31 13.42 17,900 -0.26(-1.90%)
Oct 01, 2004 13.70 13.70 13.60 13.68 23,900 -0.06(-0.44%)
Sep 30, 2004 13.75 13.75 13.64 13.74 20,600 +0.06(+0.44%)
Sep 29, 2004 13.55 13.73 13.55 13.68 36,400 +0.14(+1.03%)
Sep 28, 2004 13.40 13.54 13.40 13.54 4,200 +0.19(+1.42%)
Sep 27, 2004 13.41 13.41 13.27 13.35 12,800 -0.06(-0.45%)
Sep 24, 2004 13.40 13.55 13.37 13.41 9,600 -0.03(-0.22%)
Sep 23, 2004 13.57 13.57 13.43 13.44 7,800 -0.06(-0.44%)
Sep 22, 2004 13.30 13.78 13.26 13.50 40,200 +0.15(+1.12%)
Sep 21, 2004 13.34 13.38 13.25 13.35 7,100 +0.00(+0.00%)
Sep 20, 2004 13.32 13.35 13.26 13.35 4,400 +0.01(+0.07%)
Sep 17, 2004 13.20 13.35 13.20 13.34 10,400 +0.14(+1.06%)
Sep 16, 2004 13.26 13.35 13.20 13.20 10,700 -0.11(-0.83%)
Sep 15, 2004 13.31 13.35 13.30 13.31 5,500 +0.00(+0.00%)
Sep 14, 2004 13.32 13.32 13.30 13.31 8,600 +0.00(+0.00%)
Sep 13, 2004 13.35 13.35 13.26 13.31 7,300 +0.03(+0.23%)
Sep 10, 2004 13.25 13.28 13.25 13.28 4,900 -0.02(-0.15%)
Sep 09, 2004 13.28 13.30 13.23 13.30 13,400 -0.02(-0.15%)
Sep 08, 2004 13.35 13.35 13.31 13.32 2,100 -0.08(-0.60%)
Sep 07, 2004 13.34 13.40 13.28 13.40 6,600 +0.04(+0.30%)
Sep 03, 2004 13.34 13.36 13.32 13.36 5,800 +0.03(+0.23%)
Sep 02, 2004 13.17 13.40 13.17 13.33 7,800 +0.17(+1.29%)
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.