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 31, 2005 18.82 19.02 18.67 18.90 1,192,600 +0.04(+0.21%)
May 27, 2005 18.70 18.92 18.65 18.86 707,300 +0.13(+0.69%)
May 26, 2005 18.47 18.88 18.47 18.73 1,007,600 +0.32(+1.74%)
May 25, 2005 18.57 18.61 18.28 18.41 985,000 -0.16(-0.86%)
May 24, 2005 18.40 18.59 18.13 18.57 1,288,600 +0.11(+0.60%)
May 23, 2005 18.24 18.49 18.08 18.46 1,462,800 +0.30(+1.65%)
May 20, 2005 18.04 18.23 17.88 18.16 915,500 +0.12(+0.67%)
May 19, 2005 17.89 18.06 17.65 18.04 1,316,100 +0.27(+1.52%)
May 18, 2005 17.24 17.85 17.22 17.77 1,398,900 +0.59(+3.43%)
May 17, 2005 16.97 17.18 16.73 17.18 1,158,100 +0.21(+1.24%)
May 16, 2005 16.77 17.04 16.53 16.97 920,900 +0.17(+1.01%)
May 13, 2005 16.68 16.90 16.50 16.80 1,379,100 +0.12(+0.72%)
May 12, 2005 16.37 17.03 16.36 16.68 1,404,700 +0.31(+1.89%)
May 11, 2005 16.47 16.63 16.25 16.37 879,200 -0.10(-0.61%)
May 10, 2005 16.35 16.59 16.25 16.47 1,330,900 -0.03(-0.18%)
May 09, 2005 16.41 16.55 16.06 16.50 1,018,100 +0.09(+0.55%)
May 06, 2005 16.25 16.50 16.10 16.41 1,827,200 +0.58(+3.66%)
May 05, 2005 16.10 16.10 15.58 15.83 2,137,100 -0.51(-3.12%)
May 04, 2005 15.86 16.36 15.83 16.34 1,413,400 +0.48(+3.03%)
May 03, 2005 15.72 16.13 15.72 15.86 1,332,700 +0.14(+0.89%)
May 02, 2005 15.53 15.95 15.46 15.72 1,364,800 +0.19(+1.22%)
Apr 29, 2005 15.70 15.74 15.06 15.53 2,553,400 +0.03(+0.19%)
Apr 28, 2005 16.36 16.40 15.50 15.50 3,678,400 -0.86(-5.26%)
Apr 27, 2005 16.54 16.63 16.24 16.36 829,300 -0.18(-1.09%)
Apr 26, 2005 16.87 17.06 16.52 16.54 1,098,200 -0.33(-1.96%)
Apr 25, 2005 16.95 17.09 16.65 16.87 1,855,400 +0.50(+3.05%)
Apr 22, 2005 16.95 17.10 16.27 16.37 3,715,700 -0.89(-5.16%)
Apr 21, 2005 16.65 17.40 16.31 17.26 2,673,200 +0.96(+5.89%)
Apr 20, 2005 16.90 16.93 16.30 16.30 1,561,200 -0.52(-3.09%)
Apr 19, 2005 16.60 17.03 16.52 16.82 2,132,500 +0.66(+4.08%)
Apr 18, 2005 16.00 16.35 15.79 16.16 2,153,600 +0.30(+1.89%)
Apr 15, 2005 16.85 16.90 15.47 15.86 5,520,500 -1.34(-7.79%)
Apr 14, 2005 18.17 18.17 17.14 17.20 3,737,600 -0.96(-5.29%)
Apr 13, 2005 18.67 18.67 18.10 18.16 1,453,400 -0.46(-2.47%)
Apr 12, 2005 18.58 18.68 18.37 18.62 1,853,900 +0.08(+0.43%)
Apr 11, 2005 18.98 19.09 18.40 18.54 3,091,400 -0.38(-2.01%)
Apr 08, 2005 19.70 19.70 18.72 18.92 10,024,500 -0.08(-0.42%)
Apr 07, 2005 18.35 19.07 18.30 19.00 1,703,400 +0.64(+3.49%)
Apr 06, 2005 18.52 18.67 18.29 18.36 1,609,400 -0.14(-0.76%)
Apr 05, 2005 18.78 18.92 18.49 18.50 1,295,700 -0.30(-1.60%)
Apr 04, 2005 19.00 19.00 18.51 18.80 1,495,400 -0.20(-1.05%)
Apr 01, 2005 18.92 19.05 18.81 19.00 1,802,200 +0.16(+0.85%)
Mar 31, 2005 18.72 19.02 18.54 18.84 2,402,900 +0.12(+0.64%)
Mar 30, 2005 18.29 18.87 18.28 18.72 1,749,800 +0.52(+2.86%)
Mar 29, 2005 18.48 18.48 18.10 18.20 1,971,800 -0.28(-1.52%)
Mar 28, 2005 18.68 18.69 18.35 18.48 820,900 -0.15(-0.81%)
Mar 24, 2005 18.55 18.85 18.25 18.63 2,274,200 +0.34(+1.86%)
Mar 23, 2005 17.72 18.32 17.55 18.29 2,629,000 +0.54(+3.04%)
Mar 22, 2005 18.00 18.05 17.69 17.75 1,328,800 -0.25(-1.39%)
Mar 21, 2005 18.00 18.10 17.63 18.00 1,053,500 +0.00(+0.00%)
Mar 18, 2005 18.10 18.11 17.76 18.00 1,898,500 +0.05(+0.28%)
Mar 17, 2005 17.90 18.10 17.84 17.95 1,685,000 +0.13(+0.73%)
Mar 16, 2005 18.25 18.40 17.72 17.82 3,002,000 -0.22(-1.22%)
Mar 15, 2005 18.30 18.39 18.03 18.04 2,176,900 -0.25(-1.37%)
Mar 14, 2005 18.29 18.58 18.12 18.29 1,871,000 +0.07(+0.38%)
Mar 11, 2005 18.11 18.30 17.96 18.22 2,030,300 +0.12(+0.66%)
Mar 10, 2005 18.11 18.20 17.75 18.10 1,646,100 +0.00(+0.00%)
Mar 09, 2005 17.94 18.18 17.80 18.10 1,417,100 +0.17(+0.95%)
Mar 08, 2005 18.05 18.40 17.78 17.93 1,823,100 -0.12(-0.66%)
Mar 07, 2005 17.83 18.28 17.81 18.05 1,720,800 +0.20(+1.12%)
Mar 04, 2005 17.78 17.89 17.55 17.85 1,655,400 +0.20(+1.13%)
Mar 03, 2005 17.55 17.90 17.50 17.65 2,533,300 +0.21(+1.20%)
Mar 02, 2005 16.89 17.50 16.83 17.44 2,020,500 +0.28(+1.63%)
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.