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 (%)
Dec 31, 2004 12.93 12.93 12.78 12.81 4,100 +0.01(+0.08%)
Dec 30, 2004 12.72 12.82 12.71 12.80 10,800 +0.07(+0.55%)
Dec 29, 2004 12.72 12.74 12.63 12.73 14,600 +0.11(+0.87%)
Dec 28, 2004 12.56 12.66 12.56 12.62 12,200 +0.06(+0.48%)
Dec 27, 2004 12.57 12.57 12.56 12.56 6,400 -0.06(-0.48%)
Dec 23, 2004 12.52 12.62 12.52 12.62 19,900 +0.01(+0.08%)
Dec 22, 2004 12.61 12.62 12.60 12.61 22,000 +0.02(+0.16%)
Dec 21, 2004 12.54 12.61 12.54 12.59 6,600 -0.01(-0.08%)
Dec 20, 2004 12.51 12.60 12.51 12.60 18,500 +0.08(+0.64%)
Dec 17, 2004 12.50 12.58 12.50 12.52 10,300 +0.06(+0.48%)
Dec 16, 2004 12.52 12.54 12.46 12.46 25,500 -0.10(-0.80%)
Dec 15, 2004 12.56 12.58 12.45 12.56 7,100 -0.02(-0.16%)
Dec 14, 2004 12.54 12.59 12.51 12.58 11,900 +0.04(+0.32%)
Dec 13, 2004 12.65 12.65 12.52 12.54 29,700 -0.13(-1.03%)
Dec 10, 2004 12.67 12.72 12.61 12.67 5,900 -0.01(-0.08%)
Dec 09, 2004 12.71 12.71 12.58 12.68 8,800 -0.02(-0.16%)
Dec 08, 2004 12.69 12.77 12.68 12.70 23,700 -0.02(-0.16%)
Dec 07, 2004 12.71 12.75 12.67 12.72 16,800 +0.01(+0.08%)
Dec 06, 2004 12.71 12.74 12.71 12.71 91,500 +0.03(+0.24%)
Dec 03, 2004 12.60 12.68 12.58 12.68 4,100 +0.05(+0.40%)
Dec 02, 2004 12.72 12.72 12.59 12.63 22,000 -0.12(-0.94%)
Dec 01, 2004 12.68 12.76 12.68 12.75 5,800 -0.04(-0.31%)
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%)
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.