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, 2006 11.91 11.98 11.91 11.94 16,500 +0.03(+0.25%)
Feb 27, 2006 11.90 11.95 11.89 11.91 19,400 +0.01(+0.08%)
Feb 24, 2006 12.04 12.04 11.89 11.90 9,700 -0.05(-0.42%)
Feb 23, 2006 12.00 12.04 11.95 11.95 14,200 +0.00(+0.00%)
Feb 22, 2006 11.88 11.95 11.88 11.95 6,500 +0.00(+0.00%)
Feb 21, 2006 12.03 12.04 11.94 11.95 13,500 +0.02(+0.17%)
Feb 17, 2006 11.92 12.04 11.83 11.93 8,400 -0.06(-0.50%)
Feb 16, 2006 11.96 12.04 11.90 11.99 11,200 -0.05(-0.42%)
Feb 15, 2006 11.91 12.04 11.89 12.04 8,000 +0.07(+0.58%)
Feb 14, 2006 12.04 12.05 11.97 11.97 19,700 -0.03(-0.25%)
Feb 13, 2006 11.96 12.05 11.96 12.00 13,500 +0.02(+0.17%)
Feb 10, 2006 12.07 12.15 11.98 11.98 2,800 -0.14(-1.15%)
Feb 09, 2006 12.07 12.21 11.99 12.12 11,500 +0.00(+0.00%)
Feb 08, 2006 12.06 12.12 11.98 12.12 9,200 +0.01(+0.08%)
Feb 07, 2006 11.97 12.11 11.94 12.11 13,200 +0.14(+1.17%)
Feb 06, 2006 12.02 12.02 11.94 11.97 22,000 -0.05(-0.42%)
Feb 03, 2006 12.07 12.10 11.80 12.02 15,900 -0.05(-0.41%)
Feb 02, 2006 12.00 12.10 11.97 12.07 15,500 +0.05(+0.42%)
Feb 01, 2006 11.96 12.05 11.96 12.02 5,800 -0.05(-0.41%)
Jan 31, 2006 12.05 12.14 12.04 12.07 21,200 -0.04(-0.33%)
Jan 30, 2006 12.13 12.18 12.09 12.11 6,700 -0.07(-0.57%)
Jan 27, 2006 12.10 12.19 12.10 12.18 11,400 +0.08(+0.66%)
Jan 26, 2006 12.10 12.20 12.10 12.10 11,900 -0.06(-0.49%)
Jan 25, 2006 12.09 12.17 12.02 12.16 31,100 -0.01(-0.08%)
Jan 24, 2006 12.39 12.39 12.05 12.17 19,200 -0.22(-1.78%)
Jan 23, 2006 12.15 12.50 12.15 12.39 59,600 +0.18(+1.47%)
Jan 20, 2006 12.17 12.24 12.15 12.21 15,600 -0.02(-0.16%)
Jan 19, 2006 12.15 12.23 12.15 12.23 8,900 +0.10(+0.82%)
Jan 18, 2006 12.16 12.23 12.12 12.13 2,600 -0.11(-0.90%)
Jan 17, 2006 12.15 12.24 12.14 12.24 8,300 -0.01(-0.08%)
Jan 13, 2006 12.20 12.25 12.20 12.25 9,900 +0.03(+0.25%)
Jan 12, 2006 12.23 12.29 12.18 12.22 12,700 -0.07(-0.57%)
Jan 11, 2006 12.25 12.29 12.18 12.29 16,100 +0.04(+0.33%)
Jan 10, 2006 12.25 12.29 12.19 12.25 15,200 -0.01(-0.08%)
Jan 09, 2006 12.18 12.26 12.18 12.26 6,800 +0.00(+0.00%)
Jan 06, 2006 12.13 12.26 12.13 12.26 15,200 +0.08(+0.66%)
Jan 05, 2006 12.30 12.32 12.17 12.18 10,000 -0.03(-0.25%)
Jan 04, 2006 12.22 12.38 12.02 12.21 31,200 +0.13(+1.08%)
Jan 03, 2006 12.28 12.28 12.02 12.08 4,900 -0.32(-2.58%)
Dec 30, 2005 11.89 12.40 11.84 12.40 51,800 +0.45(+3.77%)
Dec 29, 2005 12.02 12.09 11.83 11.95 15,100 -0.14(-1.16%)
Dec 28, 2005 12.05 12.09 11.95 12.09 9,800 +0.09(+0.75%)
Dec 27, 2005 12.00 12.00 11.92 12.00 12,600 +0.02(+0.17%)
Dec 23, 2005 11.98 11.98 11.88 11.98 11,700 +0.10(+0.84%)
Dec 22, 2005 11.77 11.94 11.70 11.88 16,500 -0.01(-0.08%)
Dec 21, 2005 12.00 12.00 11.84 11.89 14,700 -0.11(-0.92%)
Dec 20, 2005 11.95 12.00 11.70 12.00 14,900 +0.11(+0.93%)
Dec 19, 2005 11.94 11.94 11.80 11.89 13,200 -0.01(-0.08%)
Dec 16, 2005 11.85 12.00 11.74 11.90 41,100 +0.10(+0.85%)
Dec 15, 2005 11.87 11.87 11.73 11.80 15,100 -0.07(-0.59%)
Dec 14, 2005 11.77 11.87 11.70 11.87 15,300 +0.10(+0.85%)
Dec 13, 2005 11.77 11.77 11.75 11.77 13,300 -0.04(-0.34%)
Dec 12, 2005 11.84 11.84 11.78 11.81 17,100 -0.02(-0.17%)
Dec 09, 2005 11.75 11.83 11.69 11.83 30,800 +0.04(+0.34%)
Dec 08, 2005 11.64 11.79 11.60 11.79 48,400 +0.00(+0.00%)
Dec 07, 2005 11.91 11.91 11.79 11.79 8,400 -0.11(-0.92%)
Dec 06, 2005 11.82 11.90 11.81 11.90 7,500 +0.00(+0.00%)
Dec 05, 2005 11.72 11.90 11.72 11.90 7,200 +0.21(+1.80%)
Dec 02, 2005 11.92 11.96 11.64 11.69 15,800 -0.13(-1.10%)
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.