FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.820 3.890 3.810 3.850 31,346 +0.01(+0.26%)
Jul 28, 2005 3.850 3.880 3.810 3.840 43,558 -0.03(-0.78%)
Jul 27, 2005 3.940 3.960 3.830 3.870 87,764 -0.02(-0.51%)
Jul 26, 2005 3.850 3.950 3.770 3.890 193,665 +0.09(+2.37%)
Jul 25, 2005 3.840 3.850 3.750 3.800 207,696 +0.02(+0.53%)
Jul 22, 2005 3.850 3.870 3.770 3.780 48,525 -0.02(-0.53%)
Jul 21, 2005 3.900 3.950 3.760 3.800 240,024 -0.05(-1.30%)
Jul 20, 2005 3.700 3.950 3.700 3.850 254,106 +0.15(+4.05%)
Jul 19, 2005 3.700 3.740 3.650 3.700 163,261 -0.05(-1.33%)
Jul 18, 2005 3.900 3.900 3.640 3.750 117,949 -0.10(-2.60%)
Jul 15, 2005 3.840 3.980 3.810 3.850 158,283 -0.05(-1.28%)
Jul 14, 2005 3.900 3.940 3.850 3.900 85,005 +0.05(+1.30%)
Jul 13, 2005 3.810 3.900 3.800 3.850 53,440 -0.03(-0.77%)
Jul 12, 2005 3.950 3.950 3.800 3.880 87,612 +0.01(+0.26%)
Jul 11, 2005 3.760 3.900 3.760 3.870 53,774 +0.11(+2.93%)
Jul 08, 2005 3.860 3.940 3.760 3.760 71,074 -0.13(-3.34%)
Jul 07, 2005 3.900 3.970 3.860 3.890 72,538 -0.02(-0.51%)
Jul 06, 2005 3.910 4.000 3.900 3.910 75,120 -0.01(-0.26%)
Jul 05, 2005 3.880 3.970 3.880 3.920 66,500 +0.02(+0.51%)
Jul 01, 2005 3.770 3.980 3.760 3.900 87,400 +0.18(+4.84%)
Jun 30, 2005 3.710 3.850 3.710 3.720 79,005 -0.01(-0.27%)
Jun 29, 2005 3.880 4.000 3.650 3.730 192,603 -0.13(-3.37%)
Jun 28, 2005 3.910 3.920 3.820 3.860 70,617 +0.05(+1.31%)
Jun 27, 2005 3.530 3.950 3.530 3.810 291,234 +0.31(+8.86%)
Jun 24, 2005 3.530 3.800 3.420 3.500 1,862,679 -0.03(-0.85%)
Jun 23, 2005 3.710 3.810 3.510 3.530 127,423 -0.21(-5.61%)
Jun 22, 2005 3.700 3.800 3.600 3.740 283,315 -0.19(-4.83%)
Jun 21, 2005 3.850 3.960 3.800 3.930 101,633 +0.14(+3.69%)
Jun 20, 2005 3.790 3.810 3.700 3.790 48,008 -0.03(-0.79%)
Jun 17, 2005 3.890 3.890 3.770 3.820 121,596 -0.01(-0.26%)
Jun 16, 2005 3.750 3.830 3.700 3.830 71,261 +0.06(+1.59%)
Jun 15, 2005 3.870 3.870 3.750 3.770 109,045 -0.04(-1.05%)
Jun 14, 2005 3.810 3.910 3.760 3.810 62,524 +0.01(+0.26%)
Jun 13, 2005 4.100 4.100 3.750 3.800 108,256 -0.25(-6.17%)
Jun 10, 2005 3.900 4.100 3.820 4.050 55,946 +0.16(+4.11%)
Jun 09, 2005 4.000 4.000 3.760 3.890 113,126 -0.04(-1.02%)
Jun 08, 2005 4.080 4.120 3.930 3.930 92,610 -0.10(-2.48%)
Jun 07, 2005 3.910 4.180 3.870 4.030 129,771 +0.12(+3.07%)
Jun 06, 2005 3.890 4.000 3.770 3.910 50,466 +0.10(+2.62%)
Jun 03, 2005 3.960 4.040 3.810 3.810 65,923 -0.22(-5.46%)
Jun 02, 2005 3.780 4.100 3.780 4.030 125,743 +0.21(+5.50%)
Jun 01, 2005 3.800 4.070 3.800 3.820 153,811 +0.06(+1.60%)
May 31, 2005 3.870 3.890 3.720 3.760 52,235 -0.08(-2.08%)
May 27, 2005 3.730 3.900 3.730 3.840 67,274 +0.05(+1.32%)
May 26, 2005 3.800 3.840 3.730 3.790 90,538 +0.05(+1.34%)
May 25, 2005 3.750 3.790 3.690 3.740 74,729 -0.03(-0.80%)
May 24, 2005 3.710 3.800 3.610 3.770 94,800 +0.04(+1.07%)
May 23, 2005 3.700 3.850 3.700 3.730 90,446 +0.03(+0.81%)
May 20, 2005 3.550 3.700 3.550 3.700 39,558 +0.04(+1.09%)
May 19, 2005 3.620 3.690 3.530 3.660 87,234 +0.00(+0.00%)
May 18, 2005 3.540 3.660 3.450 3.660 70,100 +0.19(+5.48%)
May 17, 2005 3.460 3.510 3.440 3.470 54,463 +0.05(+1.46%)
May 16, 2005 3.380 3.470 3.380 3.420 51,061 +0.07(+2.09%)
May 13, 2005 3.340 3.480 3.220 3.350 76,030 +0.01(+0.30%)
May 12, 2005 3.410 3.450 3.300 3.340 57,092 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.310 3.370 58,248 +0.00(+0.00%)
May 10, 2005 3.330 3.460 3.330 3.370 47,517 -0.02(-0.59%)
May 09, 2005 3.450 3.560 3.320 3.390 57,003 -0.03(-0.88%)
May 06, 2005 3.610 3.740 3.410 3.420 76,388 -0.19(-5.26%)
May 05, 2005 3.510 3.610 3.470 3.610 65,285 +0.07(+1.98%)
May 04, 2005 3.440 3.640 3.440 3.540 65,787 +0.08(+2.31%)
May 03, 2005 3.430 3.540 3.400 3.460 95,610 +0.03(+0.87%)
May 02, 2005 3.330 3.430 3.280 3.430 90,628 +0.13(+3.94%)
Apr 29, 2005 3.480 3.580 3.300 3.300 83,281 -0.15(-4.35%)
Apr 28, 2005 3.430 3.590 3.330 3.450 98,252 -0.01(-0.29%)
Apr 27, 2005 3.500 3.550 3.440 3.460 37,939 -0.06(-1.70%)
Apr 26, 2005 3.510 3.630 3.410 3.520 61,146 +0.02(+0.57%)
Apr 25, 2005 3.570 3.598 3.410 3.500 101,737 -0.01(-0.28%)
Apr 22, 2005 3.670 3.720 3.490 3.510 111,769 -0.21(-5.65%)
Apr 21, 2005 3.590 3.910 3.590 3.720 164,701 +0.14(+3.91%)
Apr 20, 2005 3.660 3.730 3.500 3.580 146,712 -0.06(-1.65%)
Apr 19, 2005 3.640 3.650 3.520 3.640 237,459 +0.05(+1.39%)
Apr 18, 2005 3.550 3.830 3.520 3.590 88,099 +0.04(+1.13%)
Apr 15, 2005 3.620 3.640 3.520 3.550 76,922 -0.05(-1.39%)
Apr 14, 2005 3.630 3.670 3.530 3.600 57,903 +0.00(+0.00%)
Apr 13, 2005 3.700 3.850 3.550 3.600 96,555 -0.14(-3.74%)
Apr 12, 2005 3.620 3.750 3.620 3.740 109,103 +0.07(+1.91%)
Apr 11, 2005 3.820 3.880 3.670 3.670 181,097 -0.13(-3.42%)
Apr 08, 2005 3.940 3.970 3.760 3.800 105,667 -0.08(-2.06%)
Apr 07, 2005 3.920 4.020 3.870 3.880 105,944 -0.06(-1.52%)
Apr 06, 2005 3.820 4.040 3.670 3.940 135,345 +0.14(+3.68%)
Apr 05, 2005 3.790 3.860 3.640 3.800 128,165 +0.08(+2.15%)
Apr 04, 2005 4.080 4.080 3.700 3.720 206,733 -0.26(-6.53%)
Apr 01, 2005 4.190 4.390 3.940 3.980 181,978 -0.25(-5.91%)
Mar 31, 2005 4.300 4.380 4.100 4.230 58,163 -0.09(-2.08%)
Mar 30, 2005 4.110 4.330 4.050 4.320 87,240 +0.31(+7.73%)
Mar 29, 2005 4.100 4.130 4.000 4.010 82,776 -0.10(-2.43%)
Mar 28, 2005 4.070 4.150 4.020 4.110 70,117 +0.05(+1.23%)
Mar 24, 2005 4.310 4.360 4.000 4.060 115,838 -0.15(-3.56%)
Mar 23, 2005 4.160 4.500 4.040 4.210 196,529 +0.09(+2.18%)
Mar 22, 2005 4.140 4.190 4.030 4.120 165,957 -0.02(-0.48%)
Mar 21, 2005 4.130 4.190 4.030 4.140 71,824 -0.03(-0.72%)
Mar 18, 2005 4.240 4.250 4.130 4.170 129,159 -0.03(-0.71%)
Mar 17, 2005 4.290 4.330 4.170 4.200 62,105 -0.01(-0.24%)
Mar 16, 2005 4.300 4.400 4.200 4.210 89,646 -0.15(-3.44%)
Mar 15, 2005 4.660 4.688 4.300 4.360 196,794 -0.26(-5.63%)
Mar 14, 2005 4.500 4.730 4.500 4.620 88,403 -0.02(-0.43%)
Mar 11, 2005 4.660 4.690 4.520 4.640 68,387 -0.04(-0.85%)
Mar 10, 2005 4.680 4.700 4.510 4.680 85,780 +0.11(+2.41%)
Mar 09, 2005 4.510 4.730 4.400 4.570 89,570 +0.03(+0.66%)
Mar 08, 2005 4.510 4.610 4.450 4.540 183,179 +0.18(+4.13%)
Mar 07, 2005 4.440 4.530 4.320 4.360 61,813 -0.07(-1.58%)
Mar 04, 2005 4.360 4.430 4.310 4.430 226,789 +0.14(+3.26%)
Mar 03, 2005 4.470 4.540 4.280 4.290 180,149 -0.07(-1.61%)
Mar 02, 2005 4.610 4.660 4.360 4.360 62,285 -0.26(-5.63%)
Mar 01, 2005 4.510 4.770 4.510 4.620 213,850 -0.01(-0.22%)
Feb 28, 2005 4.520 4.730 4.520 4.630 118,270 +0.09(+1.98%)
Feb 25, 2005 4.360 4.580 4.360 4.540 55,199 -0.01(-0.22%)
Feb 24, 2005 4.390 4.550 4.250 4.550 74,215 +0.23(+5.32%)
Feb 23, 2005 4.430 4.430 4.300 4.320 55,723 +0.00(+0.00%)
Feb 22, 2005 4.400 4.490 4.280 4.320 93,165 -0.14(-3.14%)
Feb 18, 2005 4.570 4.580 4.420 4.460 36,155 -0.06(-1.33%)
Feb 17, 2005 4.650 4.770 4.460 4.520 307,700 -0.22(-4.64%)
Feb 16, 2005 4.640 4.750 4.600 4.740 81,119 +0.10(+2.16%)
Feb 15, 2005 4.570 4.800 4.480 4.640 182,332 +0.15(+3.34%)
Feb 14, 2005 4.560 4.650 4.440 4.490 106,930 -0.09(-1.97%)
Feb 11, 2005 4.450 4.650 4.400 4.580 129,598 +0.11(+2.46%)
Feb 10, 2005 4.450 4.622 4.310 4.470 329,196 +0.12(+2.76%)
Feb 09, 2005 4.500 4.600 4.350 4.350 84,083 -0.15(-3.33%)
Feb 08, 2005 4.580 4.620 4.500 4.500 144,103 -0.06(-1.32%)
Feb 07, 2005 4.430 4.600 4.430 4.560 206,577 +0.12(+2.70%)
Feb 04, 2005 4.350 4.450 4.320 4.440 63,337 +0.10(+2.30%)
Feb 03, 2005 4.390 4.400 4.280 4.340 112,287 -0.04(-0.91%)
Feb 02, 2005 4.310 4.400 4.310 4.380 53,570 +0.03(+0.69%)
Feb 01, 2005 4.290 4.350 4.290 4.350 178,319 +0.06(+1.40%)
Jan 31, 2005 4.200 4.340 4.200 4.290 67,369 +0.11(+2.63%)
Jan 28, 2005 4.390 4.390 4.120 4.180 81,592 -0.10(-2.34%)
Jan 27, 2005 4.250 4.300 4.110 4.280 72,374 +0.07(+1.66%)
Jan 26, 2005 4.350 4.350 4.000 4.210 92,460 -0.06(-1.41%)
Jan 25, 2005 4.390 4.400 4.160 4.270 61,176 -0.03(-0.70%)
Jan 24, 2005 4.400 4.450 4.300 4.300 112,876 -0.02(-0.46%)
Jan 21, 2005 4.360 4.490 4.278 4.320 78,538 -0.01(-0.23%)
Jan 20, 2005 4.350 4.800 4.310 4.330 78,013 +0.00(+0.00%)
Jan 19, 2005 4.450 4.520 4.330 4.330 61,902 -0.14(-3.13%)
Jan 18, 2005 4.370 4.550 4.370 4.470 36,921 +0.03(+0.68%)
Jan 14, 2005 4.500 4.500 4.360 4.440 82,545 +0.04(+0.91%)
Jan 13, 2005 4.700 4.700 4.360 4.400 118,672 -0.19(-4.14%)
Jan 12, 2005 4.440 4.590 4.380 4.590 178,573 +0.28(+6.50%)
Jan 11, 2005 4.560 4.590 4.300 4.310 67,375 -0.15(-3.36%)
Jan 10, 2005 4.480 4.550 4.340 4.460 83,045 +0.07(+1.59%)
Jan 07, 2005 4.560 4.560 4.310 4.390 162,062 +0.08(+1.86%)
Jan 06, 2005 4.360 4.500 4.260 4.310 131,749 -0.04(-0.92%)
Jan 05, 2005 4.600 4.600 4.290 4.350 106,771 -0.14(-3.12%)
Jan 04, 2005 4.600 4.740 4.300 4.490 205,489 -0.05(-1.10%)
Jan 03, 2005 4.700 4.820 4.530 4.540 129,569 -0.13(-2.78%)
Dec 31, 2004 4.520 4.820 4.520 4.670 255,300 +0.15(+3.32%)
Dec 30, 2004 4.510 4.760 4.510 4.520 129,200 -0.09(-1.95%)
Dec 29, 2004 4.610 4.720 4.550 4.610 131,900 -0.14(-2.95%)
Dec 28, 2004 4.430 4.760 4.430 4.750 254,100 +0.11(+2.37%)
Dec 27, 2004 4.660 4.710 4.410 4.640 120,400 -0.07(-1.49%)
Dec 23, 2004 4.520 4.800 4.490 4.710 348,500 +0.09(+1.95%)
Dec 22, 2004 4.350 4.700 4.290 4.620 455,100 +0.00(+0.00%)
Dec 21, 2004 4.260 4.650 4.260 4.620 154,700 +0.21(+4.76%)
Dec 20, 2004 4.450 4.450 4.310 4.410 174,100 -0.02(-0.45%)
Dec 17, 2004 4.330 4.430 4.320 4.430 166,800 +0.13(+3.02%)
Dec 16, 2004 4.370 4.420 4.150 4.300 566,700 -0.16(-3.59%)
Dec 15, 2004 4.480 4.500 4.400 4.460 113,600 +0.06(+1.36%)
Dec 14, 2004 4.300 4.400 4.250 4.400 121,300 +0.19(+4.51%)
Dec 13, 2004 4.340 4.350 4.130 4.210 236,500 -0.10(-2.32%)
Dec 10, 2004 4.060 4.330 4.060 4.310 120,900 +0.25(+6.16%)
Dec 09, 2004 4.280 4.330 3.990 4.060 278,100 -0.23(-5.36%)
Dec 08, 2004 4.410 4.530 4.260 4.290 232,400 -0.13(-2.94%)
Dec 07, 2004 4.500 4.680 4.310 4.420 232,900 -0.10(-2.21%)
Dec 06, 2004 4.600 4.600 4.460 4.520 130,600 +0.02(+0.44%)
Dec 03, 2004 4.600 4.650 4.450 4.500 185,400 +0.00(+0.00%)
Dec 02, 2004 4.740 4.740 4.440 4.500 348,900 -0.24(-5.06%)
Dec 01, 2004 4.350 4.850 4.330 4.740 387,400 +0.24(+5.33%)
Nov 30, 2004 4.680 4.680 4.390 4.500 140,400 -0.15(-3.23%)
Nov 29, 2004 4.740 4.910 4.510 4.650 110,100 -0.08(-1.69%)
Nov 26, 2004 4.750 4.780 4.680 4.730 7,700 -0.05(-1.05%)
Nov 24, 2004 4.810 4.990 4.740 4.780 38,600 -0.01(-0.21%)
Nov 23, 2004 4.770 4.790 4.540 4.790 81,300 +0.07(+1.48%)
Nov 22, 2004 4.960 5.010 4.460 4.720 188,000 -0.19(-3.87%)
Nov 19, 2004 4.840 5.010 4.820 4.910 107,800 +0.02(+0.41%)
Nov 18, 2004 4.890 4.970 4.740 4.890 88,700 +0.04(+0.82%)
Nov 17, 2004 4.700 4.940 4.640 4.850 75,200 +0.25(+5.43%)
Nov 16, 2004 4.510 4.660 4.490 4.600 120,400 -0.05(-1.08%)
Nov 15, 2004 4.640 4.730 4.560 4.650 81,100 -0.03(-0.64%)
Nov 12, 2004 4.510 4.880 4.500 4.680 96,400 +0.17(+3.77%)
Nov 11, 2004 4.410 4.550 4.320 4.510 75,800 +0.18(+4.16%)
Nov 10, 2004 4.150 4.500 4.150 4.330 111,400 +0.08(+1.88%)
Nov 09, 2004 4.160 4.250 4.100 4.250 114,500 +0.13(+3.16%)
Nov 08, 2004 4.220 4.430 4.100 4.120 79,900 -0.18(-4.19%)
Nov 05, 2004 4.405 4.510 4.300 4.300 80,400 -0.17(-3.80%)
Nov 04, 2004 4.310 4.540 4.310 4.470 55,800 -0.05(-1.11%)
Nov 03, 2004 4.560 4.800 4.380 4.520 79,500 +0.00(+0.00%)
Nov 02, 2004 4.590 4.790 4.500 4.520 59,900 -0.04(-0.88%)
Nov 01, 2004 4.690 4.690 4.470 4.560 78,700 -0.10(-2.25%)
Oct 29, 2004 4.350 4.710 4.180 4.665 79,300 +0.25(+5.78%)
Oct 28, 2004 4.310 4.440 4.250 4.410 64,500 +0.03(+0.68%)
Oct 27, 2004 4.170 4.380 4.070 4.380 130,200 +0.23(+5.54%)
Oct 26, 2004 4.150 4.288 4.070 4.150 97,900 -0.12(-2.72%)
Oct 25, 2004 4.200 4.340 4.040 4.266 70,400 -0.00(-0.12%)
Oct 22, 2004 4.530 4.700 4.271 4.271 89,300 -0.18(-4.02%)
Oct 21, 2004 4.080 4.550 3.860 4.450 253,800 +0.45(+11.25%)
Oct 20, 2004 4.280 4.290 3.870 4.000 1,009,600 -0.25(-5.88%)
Oct 19, 2004 4.330 4.420 4.250 4.250 82,500 -0.21(-4.71%)
Oct 18, 2004 4.660 4.780 4.410 4.460 69,900 -0.21(-4.50%)
Oct 15, 2004 4.710 4.900 4.670 4.670 21,500 +0.02(+0.43%)
Oct 14, 2004 4.820 4.820 4.630 4.650 37,100 -0.17(-3.53%)
Oct 13, 2004 5.320 5.350 4.700 4.820 98,300 -0.31(-6.04%)
Oct 12, 2004 4.950 5.150 4.810 5.130 76,700 +0.08(+1.58%)
Oct 11, 2004 5.140 5.140 4.890 5.050 55,800 +0.00(+0.00%)
Oct 08, 2004 5.040 5.160 4.960 5.050 138,500 -0.02(-0.39%)
Oct 07, 2004 5.050 5.150 4.940 5.070 128,900 -0.06(-1.17%)
Oct 06, 2004 4.980 5.130 4.800 5.130 53,300 +0.07(+1.38%)
Oct 05, 2004 5.130 5.210 4.830 5.060 124,500 -0.06(-1.17%)
Oct 04, 2004 4.840 5.210 4.800 5.120 205,200 +0.39(+8.25%)
Oct 01, 2004 4.350 4.800 4.350 4.730 385,100 +0.55(+13.16%)
Sep 30, 2004 4.240 4.320 4.180 4.180 128,800 -0.05(-1.18%)
Sep 29, 2004 4.350 4.350 4.000 4.230 140,600 +0.01(+0.24%)
Sep 28, 2004 4.410 4.410 4.100 4.220 113,700 -0.12(-2.76%)
Sep 27, 2004 4.540 4.760 4.340 4.340 113,800 -0.31(-6.67%)
Sep 24, 2004 4.890 5.090 4.610 4.650 118,200 -0.26(-5.30%)
Sep 23, 2004 4.840 5.140 4.750 4.910 114,000 -0.01(-0.20%)
Sep 22, 2004 4.890 5.040 4.790 4.920 74,900 -0.08(-1.60%)
Sep 21, 2004 5.050 5.270 4.900 5.000 93,900 -0.18(-3.47%)
Sep 20, 2004 5.150 5.230 4.960 5.180 81,700 +0.16(+3.19%)
Sep 17, 2004 4.810 5.300 4.750 5.020 181,300 +0.20(+4.15%)
Sep 16, 2004 4.870 4.910 4.700 4.820 36,800 +0.01(+0.21%)
Sep 15, 2004 4.690 4.910 4.540 4.810 44,500 +0.11(+2.34%)
Sep 14, 2004 4.760 4.830 4.640 4.700 54,800 -0.09(-1.88%)
Sep 13, 2004 4.900 4.950 4.770 4.790 166,900 -0.05(-1.03%)
Sep 10, 2004 5.020 5.020 4.730 4.840 131,700 -0.10(-2.02%)
Sep 09, 2004 4.710 5.020 4.530 4.940 171,800 +0.33(+7.16%)
Sep 08, 2004 4.500 4.750 4.500 4.610 91,500 +0.11(+2.44%)
Sep 07, 2004 4.750 4.820 4.430 4.500 193,800 -0.24(-5.06%)
Sep 03, 2004 4.860 4.890 4.550 4.740 115,600 -0.05(-1.04%)
Sep 02, 2004 4.610 4.870 4.610 4.790 64,500 -0.01(-0.21%)
Sep 01, 2004 4.900 5.560 4.670 4.800 218,800 -0.06(-1.23%)
Aug 31, 2004 4.850 4.860 4.660 4.860 158,900 -0.01(-0.21%)
Aug 30, 2004 4.700 4.910 4.680 4.870 42,700 +0.03(+0.62%)
Aug 27, 2004 4.800 4.950 4.750 4.840 153,000 -0.01(-0.21%)
Aug 26, 2004 4.900 4.900 4.750 4.850 190,500 -0.04(-0.82%)
Aug 25, 2004 4.830 4.890 4.670 4.890 188,500 +0.06(+1.24%)
Aug 24, 2004 5.020 5.020 4.640 4.830 143,200 +0.03(+0.63%)
Aug 23, 2004 5.000 5.001 4.500 4.800 108,300 -0.01(-0.21%)
Aug 20, 2004 4.790 5.050 4.720 4.810 126,100 -0.02(-0.41%)
Aug 19, 2004 5.000 5.000 4.750 4.830 116,400 -0.17(-3.40%)
Aug 18, 2004 4.500 5.020 4.500 5.000 167,700 +0.33(+7.07%)
Aug 17, 2004 4.480 4.680 4.400 4.670 362,900 +0.25(+5.66%)
Aug 16, 2004 4.640 4.820 4.330 4.420 140,300 -0.21(-4.54%)
Aug 13, 2004 4.310 4.740 4.010 4.630 269,000 +0.38(+8.94%)
Aug 12, 2004 4.250 4.310 4.110 4.250 125,000 -0.06(-1.39%)
Aug 11, 2004 4.510 4.510 4.060 4.310 196,000 -0.28(-6.10%)
Aug 10, 2004 4.350 4.590 4.270 4.590 132,300 +0.35(+8.25%)
Aug 09, 2004 4.300 4.340 4.140 4.240 141,200 -0.05(-1.17%)
Aug 06, 2004 4.720 4.720 4.210 4.290 261,400 -0.37(-7.94%)
Aug 05, 2004 4.680 4.850 4.630 4.660 239,400 -0.06(-1.27%)
Aug 04, 2004 4.910 4.930 4.600 4.720 190,300 -0.17(-3.48%)
Aug 03, 2004 5.110 5.120 4.800 4.890 306,800 -0.15(-2.98%)
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.