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 (%)
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%)
Jun 01, 2004 12.51 12.69 12.51 12.65 21,600 +0.00(+0.00%)
May 28, 2004 12.67 12.69 12.45 12.65 43,500 +0.00(+0.00%)
May 27, 2004 12.50 12.67 12.50 12.65 11,900 +0.10(+0.80%)
May 26, 2004 12.50 12.55 12.38 12.55 19,800 +0.08(+0.64%)
May 25, 2004 12.30 12.48 12.30 12.47 14,000 +0.07(+0.56%)
May 24, 2004 12.23 12.42 12.22 12.40 14,500 +0.11(+0.90%)
May 21, 2004 12.12 12.29 12.05 12.29 23,200 +0.19(+1.57%)
May 20, 2004 12.01 12.10 12.01 12.10 30,900 +0.10(+0.83%)
May 19, 2004 11.87 12.00 11.87 12.00 13,100 +0.14(+1.18%)
May 18, 2004 11.95 11.95 11.80 11.86 15,800 -0.04(-0.34%)
May 17, 2004 11.91 11.94 11.85 11.90 17,400 -0.01(-0.08%)
May 14, 2004 11.85 12.00 11.80 11.91 56,000 +0.11(+0.93%)
May 13, 2004 11.90 11.95 11.80 11.80 15,500 -0.07(-0.59%)
May 12, 2004 11.77 11.95 11.75 11.87 21,000 +0.04(+0.34%)
May 11, 2004 11.85 11.95 11.60 11.83 87,300 -0.07(-0.59%)
May 10, 2004 12.20 12.20 11.67 11.90 52,900 -0.24(-1.98%)
May 07, 2004 12.31 12.31 12.05 12.14 53,900 -0.27(-2.18%)
May 06, 2004 12.60 12.63 12.30 12.41 27,500 -0.34(-2.67%)
May 05, 2004 12.75 12.85 12.67 12.75 19,100 -0.03(-0.23%)
May 04, 2004 12.85 12.95 12.78 12.78 11,000 -0.07(-0.54%)
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.