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, 2005 11.88 11.97 11.88 11.96 11,100 +0.08(+0.67%)
Jun 29, 2005 11.84 11.88 11.84 11.88 8,900 +0.01(+0.08%)
Jun 28, 2005 11.88 11.90 11.84 11.87 18,200 -0.02(-0.17%)
Jun 27, 2005 11.88 11.95 11.85 11.89 17,200 +0.01(+0.08%)
Jun 24, 2005 11.91 11.94 11.82 11.88 21,800 +0.00(+0.00%)
Jun 23, 2005 11.94 11.94 11.85 11.88 9,900 -0.03(-0.25%)
Jun 22, 2005 11.82 11.94 11.82 11.91 17,800 +0.02(+0.17%)
Jun 21, 2005 11.85 11.97 11.85 11.89 16,400 -0.01(-0.08%)
Jun 20, 2005 11.94 11.94 11.88 11.90 13,600 +0.02(+0.17%)
Jun 17, 2005 11.85 11.97 11.84 11.88 6,800 -0.01(-0.08%)
Jun 16, 2005 11.88 11.95 11.86 11.89 5,600 -0.01(-0.08%)
Jun 15, 2005 11.90 11.95 11.90 11.90 6,900 +0.00(+0.00%)
Jun 14, 2005 11.90 11.94 11.90 11.90 3,600 -0.05(-0.42%)
Jun 13, 2005 12.01 12.03 11.90 11.95 7,800 -0.11(-0.91%)
Jun 10, 2005 12.00 12.06 11.96 12.06 5,100 -0.04(-0.33%)
Jun 09, 2005 11.98 12.10 11.96 12.10 15,200 +0.02(+0.17%)
Jun 08, 2005 12.04 12.15 12.00 12.08 17,200 +0.03(+0.25%)
Jun 07, 2005 12.05 12.05 12.01 12.05 7,900 +0.00(+0.00%)
Jun 06, 2005 11.92 12.05 11.91 12.05 11,500 +0.07(+0.58%)
Jun 03, 2005 11.91 11.98 11.91 11.98 9,400 +0.04(+0.34%)
Jun 02, 2005 11.92 11.94 11.91 11.94 6,600 +0.03(+0.25%)
Jun 01, 2005 11.98 11.99 11.91 11.91 8,900 -0.08(-0.67%)
May 31, 2005 11.93 11.99 11.93 11.99 3,800 +0.01(+0.08%)
May 27, 2005 11.91 11.98 11.90 11.98 3,700 +0.03(+0.25%)
May 26, 2005 11.88 11.96 11.88 11.95 10,500 +0.02(+0.17%)
May 25, 2005 11.96 11.97 11.89 11.93 23,600 -0.04(-0.33%)
May 24, 2005 11.95 11.97 11.92 11.97 3,800 +0.02(+0.17%)
May 23, 2005 11.90 11.97 11.89 11.95 10,600 +0.02(+0.17%)
May 20, 2005 11.88 11.95 11.88 11.93 7,800 +0.02(+0.17%)
May 19, 2005 11.91 11.96 11.88 11.91 8,000 +0.03(+0.25%)
May 18, 2005 11.87 11.92 11.85 11.88 10,800 +0.01(+0.08%)
May 17, 2005 11.87 11.92 11.87 11.87 6,300 -0.04(-0.34%)
May 16, 2005 11.88 11.91 11.87 11.91 13,500 -0.01(-0.08%)
May 13, 2005 11.78 11.92 11.78 11.92 15,700 +0.05(+0.42%)
May 12, 2005 11.85 11.88 11.82 11.87 15,000 +0.05(+0.42%)
May 11, 2005 11.83 11.91 11.80 11.82 5,700 +0.00(+0.00%)
May 10, 2005 11.85 11.85 11.76 11.82 6,800 -0.05(-0.42%)
May 09, 2005 11.78 11.92 11.78 11.87 6,300 +0.02(+0.17%)
May 06, 2005 11.90 11.93 11.83 11.85 16,000 -0.11(-0.92%)
May 05, 2005 11.86 11.96 11.84 11.96 18,800 +0.08(+0.67%)
May 04, 2005 11.86 11.88 11.79 11.88 13,800 +0.02(+0.17%)
May 03, 2005 11.75 11.86 11.75 11.86 8,100 +0.01(+0.08%)
May 02, 2005 11.85 11.91 11.72 11.85 21,500 -0.13(-1.09%)
Apr 29, 2005 11.91 11.98 11.90 11.98 21,000 +0.05(+0.42%)
Apr 28, 2005 11.92 11.93 11.89 11.93 5,300 +0.00(+0.00%)
Apr 27, 2005 11.97 11.97 11.91 11.93 12,200 -0.02(-0.17%)
Apr 26, 2005 11.93 11.96 11.91 11.95 12,500 +0.02(+0.17%)
Apr 25, 2005 11.93 11.96 11.90 11.93 10,400 -0.03(-0.25%)
Apr 22, 2005 11.93 11.96 11.93 11.96 10,900 +0.08(+0.67%)
Apr 21, 2005 11.90 11.91 11.80 11.88 6,500 -0.04(-0.34%)
Apr 20, 2005 11.88 11.93 11.81 11.92 15,200 -0.05(-0.42%)
Apr 19, 2005 11.92 12.05 11.92 11.97 17,300 -0.05(-0.42%)
Apr 18, 2005 12.00 12.02 11.90 12.02 11,700 +0.08(+0.67%)
Apr 15, 2005 11.85 11.94 11.85 11.94 8,600 +0.04(+0.34%)
Apr 14, 2005 11.85 11.93 11.83 11.90 23,000 +0.00(+0.00%)
Apr 13, 2005 11.95 11.99 11.90 11.90 10,100 -0.04(-0.34%)
Apr 12, 2005 11.88 11.95 11.83 11.94 9,000 +0.00(+0.00%)
Apr 11, 2005 11.90 11.94 11.88 11.94 8,100 -0.05(-0.42%)
Apr 08, 2005 12.09 12.09 11.95 11.99 6,800 -0.10(-0.83%)
Apr 07, 2005 12.05 12.10 11.90 12.09 21,300 +0.08(+0.67%)
Apr 06, 2005 11.84 12.01 11.84 12.01 26,400 +0.15(+1.26%)
Apr 05, 2005 11.82 11.86 11.73 11.86 19,100 -0.01(-0.08%)
Apr 04, 2005 11.88 11.89 11.82 11.87 7,100 +0.02(+0.17%)
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.