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 (%)
Aug 31, 2004 13.21 13.24 13.14 13.23 8,000 +0.08(+0.61%)
Aug 30, 2004 13.19 13.19 13.10 13.15 9,800 -0.08(-0.60%)
Aug 27, 2004 13.18 13.69 13.18 13.23 9,900 +0.00(+0.00%)
Aug 26, 2004 13.10 13.23 13.05 13.23 11,800 +0.19(+1.46%)
Aug 25, 2004 12.96 13.04 12.96 13.04 25,900 +0.12(+0.93%)
Aug 24, 2004 12.93 12.97 12.88 12.92 19,000 +0.01(+0.08%)
Aug 23, 2004 12.82 12.94 12.81 12.91 14,300 +0.05(+0.39%)
Aug 20, 2004 12.78 12.90 12.77 12.86 21,700 +0.05(+0.39%)
Aug 19, 2004 12.85 12.89 12.81 12.81 18,700 -0.07(-0.54%)
Aug 18, 2004 12.80 12.88 12.80 12.88 15,600 +0.08(+0.63%)
Aug 17, 2004 12.74 12.87 12.74 12.80 11,100 +0.06(+0.47%)
Aug 16, 2004 12.70 12.79 12.70 12.74 5,800 -0.01(-0.08%)
Aug 13, 2004 12.78 12.80 12.70 12.75 12,700 +0.02(+0.16%)
Aug 12, 2004 12.76 12.79 12.64 12.73 14,800 +0.01(+0.08%)
Aug 11, 2004 12.65 12.75 12.61 12.72 11,000 +0.02(+0.16%)
Aug 10, 2004 12.74 12.83 12.61 12.70 10,000 -0.06(-0.47%)
Aug 09, 2004 12.70 12.76 12.60 12.76 6,400 +0.01(+0.08%)
Aug 06, 2004 12.67 12.77 12.67 12.75 24,000 -0.02(-0.16%)
Aug 05, 2004 12.69 12.79 12.65 12.77 6,100 +0.06(+0.47%)
Aug 04, 2004 12.68 12.73 12.68 12.71 5,200 -0.03(-0.24%)
Aug 03, 2004 12.60 12.77 12.60 12.74 12,800 +0.15(+1.19%)
Aug 02, 2004 12.55 12.64 12.55 12.59 15,600 -0.04(-0.32%)
Jul 30, 2004 12.62 12.70 12.59 12.63 13,100 -0.04(-0.32%)
Jul 29, 2004 12.70 12.72 12.66 12.67 4,400 +0.02(+0.16%)
Jul 28, 2004 12.52 12.69 12.50 12.65 3,800 +0.03(+0.24%)
Jul 27, 2004 12.58 12.67 12.58 12.62 8,800 -0.02(-0.16%)
Jul 26, 2004 12.58 12.65 12.46 12.64 13,700 -0.01(-0.08%)
Jul 23, 2004 12.58 12.65 12.48 12.65 17,500 +0.07(+0.56%)
Jul 22, 2004 12.57 12.59 12.56 12.58 5,800 +0.00(+0.00%)
Jul 21, 2004 12.48 12.58 12.48 12.58 4,800 +0.04(+0.32%)
Jul 20, 2004 12.51 12.60 12.51 12.54 6,700 -0.02(-0.16%)
Jul 19, 2004 12.63 12.63 12.56 12.56 8,300 -0.01(-0.08%)
Jul 16, 2004 12.63 12.63 12.54 12.57 10,800 +0.03(+0.24%)
Jul 15, 2004 12.57 12.59 12.53 12.54 10,800 +0.01(+0.08%)
Jul 14, 2004 12.46 12.53 12.46 12.53 8,300 +0.07(+0.56%)
Jul 13, 2004 12.50 12.52 12.43 12.46 20,500 -0.04(-0.32%)
Jul 12, 2004 12.45 12.52 12.43 12.50 11,600 +0.01(+0.08%)
Jul 09, 2004 12.42 12.50 12.42 12.49 8,100 +0.05(+0.40%)
Jul 08, 2004 12.43 12.48 12.41 12.44 5,600 -0.06(-0.48%)
Jul 07, 2004 12.53 12.58 12.41 12.50 14,200 +0.04(+0.32%)
Jul 06, 2004 12.50 12.54 12.46 12.46 14,300 +0.03(+0.24%)
Jul 02, 2004 12.51 12.64 12.40 12.43 48,100 -0.08(-0.64%)
Jul 01, 2004 12.45 12.55 12.45 12.51 5,400 -0.06(-0.48%)
Jun 30, 2004 12.52 12.57 12.52 12.57 8,500 +0.05(+0.40%)
Jun 29, 2004 12.44 12.58 12.44 12.52 11,300 -0.01(-0.08%)
Jun 28, 2004 12.48 12.55 12.45 12.53 15,400 +0.10(+0.80%)
Jun 25, 2004 12.45 12.50 12.41 12.43 18,400 -0.01(-0.08%)
Jun 24, 2004 12.46 12.55 12.40 12.44 7,400 +0.02(+0.16%)
Jun 23, 2004 12.37 12.45 12.37 12.42 13,300 +0.00(+0.00%)
Jun 22, 2004 12.55 12.55 12.42 12.42 8,300 -0.05(-0.40%)
Jun 21, 2004 12.46 12.54 12.44 12.47 4,700 +0.01(+0.08%)
Jun 18, 2004 12.40 12.56 12.40 12.46 24,000 +0.10(+0.81%)
Jun 17, 2004 12.37 12.38 12.36 12.36 11,800 -0.01(-0.08%)
Jun 16, 2004 12.40 12.45 12.35 12.37 26,700 +0.02(+0.16%)
Jun 15, 2004 12.41 12.60 12.35 12.35 25,800 -0.16(-1.28%)
Jun 14, 2004 12.56 12.66 12.51 12.51 16,400 -0.14(-1.11%)
Jun 10, 2004 12.60 12.67 12.55 12.65 9,000 -0.05(-0.39%)
Jun 09, 2004 12.52 12.70 12.52 12.70 13,000 +0.16(+1.28%)
Jun 08, 2004 12.62 12.70 12.40 12.54 67,300 -0.15(-1.18%)
Jun 07, 2004 12.63 12.69 12.60 12.69 20,200 +0.04(+0.32%)
Jun 04, 2004 12.58 12.73 12.58 12.65 8,200 +0.08(+0.64%)
Jun 03, 2004 12.51 12.69 12.51 12.57 6,500 +0.02(+0.16%)
Jun 02, 2004 12.60 12.62 12.55 12.55 10,300 -0.10(-0.79%)
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.