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 27, 2004 14.10 14.26 14.10 14.26 4,800 +0.11(+0.78%)
Feb 26, 2004 14.14 14.19 14.12 14.15 8,000 +0.01(+0.07%)
Feb 25, 2004 14.05 14.20 14.00 14.14 35,000 +0.08(+0.57%)
Feb 24, 2004 14.01 14.10 14.00 14.06 14,200 +0.04(+0.29%)
Feb 23, 2004 14.00 14.07 14.00 14.02 9,400 +0.02(+0.14%)
Feb 20, 2004 14.01 14.04 13.94 14.00 14,500 +0.00(+0.00%)
Feb 19, 2004 14.02 14.07 14.00 14.00 4,400 -0.06(-0.43%)
Feb 18, 2004 14.06 14.10 13.99 14.06 12,800 +0.01(+0.07%)
Feb 17, 2004 14.00 14.09 13.98 14.05 13,200 +0.04(+0.29%)
Feb 13, 2004 13.98 14.06 13.97 14.01 10,600 +0.01(+0.07%)
Feb 12, 2004 13.97 14.06 13.96 14.00 6,900 +0.00(+0.00%)
Feb 11, 2004 13.97 14.05 13.97 14.00 14,100 +0.00(+0.00%)
Feb 10, 2004 13.97 14.03 13.97 14.00 9,800 +0.03(+0.21%)
Feb 09, 2004 13.97 14.04 13.97 13.97 4,000 -0.05(-0.36%)
Feb 06, 2004 14.00 14.02 13.97 14.02 13,100 +0.01(+0.07%)
Feb 05, 2004 13.95 14.02 13.95 14.01 10,300 +0.01(+0.07%)
Feb 04, 2004 13.95 14.00 13.95 14.00 5,000 -0.03(-0.21%)
Feb 03, 2004 13.90 14.06 13.90 14.03 7,000 +0.10(+0.72%)
Feb 02, 2004 13.84 13.98 13.84 13.93 11,900 -0.10(-0.71%)
Jan 30, 2004 13.99 14.05 13.95 14.03 22,700 +0.04(+0.29%)
Jan 29, 2004 14.07 14.07 13.99 13.99 14,500 -0.01(-0.07%)
Jan 28, 2004 14.06 14.09 13.99 14.00 17,000 -0.07(-0.50%)
Jan 27, 2004 14.03 14.08 14.00 14.07 14,100 +0.02(+0.14%)
Jan 26, 2004 14.01 14.06 14.00 14.05 16,900 +0.05(+0.36%)
Jan 23, 2004 14.01 14.04 14.00 14.00 35,800 -0.04(-0.28%)
Jan 22, 2004 14.00 14.08 14.00 14.04 10,900 -0.01(-0.07%)
Jan 21, 2004 14.05 14.08 14.02 14.05 10,100 -0.04(-0.28%)
Jan 20, 2004 14.02 14.10 14.00 14.09 10,100 +0.07(+0.50%)
Jan 16, 2004 14.00 14.09 14.00 14.02 5,900 -0.06(-0.43%)
Jan 15, 2004 14.02 14.08 14.00 14.08 13,700 +0.02(+0.14%)
Jan 14, 2004 13.96 14.10 13.96 14.06 12,000 +0.10(+0.72%)
Jan 13, 2004 13.95 14.04 13.95 13.96 12,500 -0.04(-0.29%)
Jan 12, 2004 13.86 14.01 13.86 14.00 11,200 +0.05(+0.36%)
Jan 09, 2004 13.90 13.99 13.90 13.95 10,800 -0.02(-0.14%)
Jan 08, 2004 13.92 13.92 13.90 13.97 9,000 -0.05(-0.36%)
Jan 07, 2004 13.90 14.03 13.81 14.02 8,100 +0.19(+1.37%)
Jan 06, 2004 13.87 13.89 13.83 13.83 10,700 -0.08(-0.58%)
Jan 05, 2004 14.00 14.00 13.86 13.91 11,200 -0.02(-0.14%)
Jan 02, 2004 13.99 14.05 13.91 13.93 9,900 -0.06(-0.43%)
Dec 31, 2003 13.85 14.00 13.85 13.99 11,700 +0.10(+0.72%)
Dec 30, 2003 13.74 13.89 13.74 13.89 13,800 +0.20(+1.46%)
Dec 29, 2003 13.55 13.76 13.55 13.69 19,400 +0.15(+1.11%)
Dec 26, 2003 13.53 13.58 13.53 13.54 2,500 -0.09(-0.66%)
Dec 24, 2003 13.51 13.63 13.51 13.63 9,300 +0.11(+0.81%)
Dec 23, 2003 13.49 13.55 13.49 13.52 7,300 -0.02(-0.15%)
Dec 22, 2003 13.38 13.53 13.38 13.54 13,600 +0.06(+0.45%)
Dec 19, 2003 13.55 13.55 13.48 13.48 6,900 -0.03(-0.22%)
Dec 18, 2003 13.40 13.51 13.37 13.51 17,200 +0.10(+0.75%)
Dec 17, 2003 13.40 13.41 13.40 13.41 2,900 +0.01(+0.07%)
Dec 16, 2003 13.45 13.54 13.40 13.40 6,100 -0.06(-0.45%)
Dec 15, 2003 13.50 13.54 13.46 13.46 13,700 -0.08(-0.59%)
Dec 12, 2003 13.50 13.54 13.48 13.54 8,700 +0.05(+0.37%)
Dec 11, 2003 13.46 13.55 13.45 13.49 12,900 +0.01(+0.07%)
Dec 10, 2003 13.55 13.56 13.48 13.48 13,200 +0.02(+0.15%)
Dec 09, 2003 13.50 13.55 13.46 13.46 11,600 -0.09(-0.66%)
Dec 08, 2003 13.58 13.62 13.50 13.55 12,300 +0.01(+0.07%)
Dec 05, 2003 13.57 13.57 13.54 13.54 9,300 -0.03(-0.22%)
Dec 04, 2003 13.56 13.57 13.56 13.57 2,200 -0.08(-0.59%)
Dec 03, 2003 13.62 13.65 13.62 13.65 12,300 +0.04(+0.29%)
Dec 02, 2003 13.56 13.62 13.55 13.61 22,900 +0.00(+0.00%)
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.