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 (%)
Nov 30, 2005 23.95 24.19 23.73 23.95 55,594 +0.03(+0.13%)
Nov 29, 2005 24.15 24.35 23.92 23.92 39,672 -0.20(-0.83%)
Nov 28, 2005 24.21 24.51 23.87 24.12 67,655 -0.30(-1.23%)
Nov 25, 2005 24.50 24.50 24.15 24.42 13,442 +0.08(+0.33%)
Nov 23, 2005 24.22 24.55 24.01 24.34 43,030 +0.09(+0.37%)
Nov 22, 2005 24.21 24.54 23.99 24.25 42,428 -0.19(-0.78%)
Nov 21, 2005 23.55 24.65 23.51 24.44 87,913 +0.65(+2.73%)
Nov 18, 2005 23.66 23.99 23.65 23.79 40,854 +0.04(+0.17%)
Nov 17, 2005 23.36 24.29 23.31 23.75 70,307 +0.36(+1.54%)
Nov 16, 2005 23.66 23.87 23.36 23.39 111,627 -0.60(-2.50%)
Nov 15, 2005 23.92 24.20 23.75 23.99 54,156 -0.01(-0.04%)
Nov 14, 2005 24.31 24.37 23.91 24.00 112,761 -0.60(-2.44%)
Nov 11, 2005 25.12 25.12 24.60 24.60 67,080 -0.64(-2.54%)
Nov 10, 2005 24.10 25.24 23.98 25.24 195,469 +0.59(+2.39%)
Nov 09, 2005 24.40 24.80 24.25 24.65 190,733 -0.58(-2.30%)
Nov 08, 2005 25.41 26.12 24.87 25.23 590,037 +1.68(+7.13%)
Nov 07, 2005 23.80 23.96 23.30 23.55 105,998 +0.05(+0.21%)
Nov 04, 2005 24.18 24.35 23.46 23.50 59,250 -0.34(-1.43%)
Nov 03, 2005 24.22 24.32 23.81 23.84 73,180 -0.29(-1.20%)
Nov 02, 2005 22.60 24.31 22.57 24.13 285,574 +1.87(+8.40%)
Nov 01, 2005 22.23 22.59 22.14 22.26 97,578 +0.06(+0.27%)
Oct 31, 2005 21.33 22.45 21.33 22.20 104,595 +0.98(+4.62%)
Oct 28, 2005 21.50 21.80 21.09 21.22 69,582 -0.23(-1.07%)
Oct 27, 2005 21.42 21.53 21.31 21.45 60,315 +0.10(+0.47%)
Oct 26, 2005 21.06 21.63 20.84 21.35 201,779 +0.34(+1.62%)
Oct 25, 2005 20.80 21.66 20.72 21.01 146,422 +0.22(+1.06%)
Oct 24, 2005 20.57 21.02 20.42 20.79 122,921 +0.27(+1.32%)
Oct 21, 2005 20.48 20.65 20.32 20.52 246,801 +0.13(+0.64%)
Oct 20, 2005 20.71 20.71 20.28 20.39 60,354 -0.07(-0.34%)
Oct 19, 2005 20.52 20.82 20.30 20.46 117,903 -0.30(-1.45%)
Oct 18, 2005 21.04 21.25 20.74 20.76 65,524 -0.29(-1.38%)
Oct 17, 2005 21.09 21.19 20.67 21.05 90,975 +0.28(+1.35%)
Oct 14, 2005 20.78 21.09 20.48 20.77 144,659 +0.15(+0.73%)
Oct 13, 2005 20.65 20.74 20.38 20.62 77,960 -0.10(-0.48%)
Oct 12, 2005 21.26 21.45 20.48 20.72 168,406 -0.73(-3.40%)
Oct 11, 2005 21.89 21.89 21.12 21.45 67,884 -0.44(-2.01%)
Oct 10, 2005 21.88 22.10 21.77 21.89 33,999 +0.04(+0.18%)
Oct 07, 2005 22.24 22.28 21.50 21.85 113,669 -0.33(-1.49%)
Oct 06, 2005 22.99 22.99 21.62 22.18 100,265 -0.68(-2.97%)
Oct 05, 2005 23.75 24.04 22.73 22.86 114,616 -0.94(-3.95%)
Oct 04, 2005 23.95 24.09 23.72 23.80 53,591 -0.16(-0.67%)
Oct 03, 2005 23.92 24.10 23.91 23.96 148,668 -0.19(-0.79%)
Sep 30, 2005 24.05 24.25 23.82 24.15 72,550 +0.05(+0.21%)
Sep 29, 2005 23.80 24.54 23.73 24.10 153,959 +0.21(+0.88%)
Sep 28, 2005 23.66 24.03 23.62 23.89 77,175 -0.03(-0.13%)
Sep 27, 2005 23.83 24.13 23.66 23.92 62,674 -0.02(-0.08%)
Sep 26, 2005 24.24 24.24 23.66 23.94 55,638 -0.05(-0.21%)
Sep 23, 2005 23.99 24.21 23.71 23.99 59,570 +0.04(+0.17%)
Sep 22, 2005 23.55 24.04 23.55 23.95 50,669 +0.20(+0.84%)
Sep 21, 2005 23.56 23.96 23.56 23.75 54,942 +0.02(+0.08%)
Sep 20, 2005 23.58 23.94 23.46 23.73 67,995 -0.08(-0.34%)
Sep 19, 2005 24.00 24.00 23.51 23.81 79,387 -0.44(-1.81%)
Sep 16, 2005 24.43 24.43 24.20 24.25 28,820 -0.13(-0.53%)
Sep 15, 2005 24.38 24.50 24.27 24.38 128,758 +0.01(+0.04%)
Sep 14, 2005 24.28 24.51 23.91 24.37 115,700 -0.11(-0.45%)
Sep 13, 2005 24.60 24.60 24.22 24.48 74,383 -0.16(-0.65%)
Sep 12, 2005 24.33 24.67 24.25 24.64 97,761 +0.17(+0.69%)
Sep 09, 2005 24.97 24.97 24.47 24.47 35,940 -0.44(-1.77%)
Sep 08, 2005 24.59 25.04 24.30 24.91 36,884 +0.34(+1.38%)
Sep 07, 2005 24.23 24.66 24.11 24.57 53,421 +0.31(+1.28%)
Sep 06, 2005 23.80 24.40 23.61 24.26 146,042 +0.52(+2.19%)
Sep 02, 2005 23.72 23.90 23.25 23.74 98,822 -0.12(-0.50%)
Sep 01, 2005 23.81 23.98 23.74 23.86 92,521 +0.05(+0.21%)
Aug 31, 2005 23.98 24.01 23.74 23.81 172,763 -0.15(-0.63%)
Aug 30, 2005 24.72 25.50 23.96 23.96 168,418 -0.58(-2.34%)
Aug 29, 2005 24.31 24.60 24.07 24.54 60,157 +0.05(+0.18%)
Aug 26, 2005 24.50 24.79 24.16 24.49 62,877 -0.13(-0.53%)
Aug 25, 2005 25.20 25.20 24.34 24.62 122,945 -0.64(-2.53%)
Aug 24, 2005 25.85 25.99 25.23 25.26 117,862 -0.64(-2.47%)
Aug 23, 2005 26.00 26.15 25.84 25.90 68,832 -0.21(-0.80%)
Aug 22, 2005 26.08 26.33 25.89 26.11 95,774 -0.03(-0.11%)
Aug 19, 2005 25.85 26.20 25.80 26.14 145,891 +0.14(+0.54%)
Aug 18, 2005 25.74 26.12 25.41 26.00 63,228 +0.27(+1.05%)
Aug 17, 2005 25.19 26.27 25.19 25.73 70,552 +0.48(+1.90%)
Aug 16, 2005 25.57 25.59 25.05 25.25 80,019 -0.38(-1.48%)
Aug 15, 2005 25.73 25.98 25.35 25.63 124,038 -0.25(-0.97%)
Aug 12, 2005 26.19 26.19 25.75 25.88 113,931 -0.42(-1.60%)
Aug 11, 2005 26.35 26.46 25.77 26.30 230,930 -0.11(-0.42%)
Aug 10, 2005 25.10 26.57 25.08 26.41 503,455 +1.40(+5.60%)
Aug 09, 2005 23.60 25.15 23.50 25.01 677,266 +1.45(+6.15%)
Aug 08, 2005 22.90 23.65 22.90 23.56 189,257 +0.41(+1.77%)
Aug 05, 2005 23.02 23.27 22.98 23.15 103,153 +0.09(+0.39%)
Aug 04, 2005 23.05 23.20 22.81 23.06 70,670 +0.05(+0.22%)
Aug 03, 2005 23.20 23.40 22.95 23.01 167,056 -0.19(-0.82%)
Aug 02, 2005 22.87 23.55 22.86 23.20 212,243 +0.58(+2.56%)
Aug 01, 2005 21.72 22.90 21.02 22.62 425,052 +0.82(+3.76%)
Jul 29, 2005 21.37 21.98 21.08 21.80 335,738 +0.13(+0.60%)
Jul 28, 2005 21.80 21.82 21.30 21.67 150,310 -0.01(-0.05%)
Jul 27, 2005 21.73 21.98 21.58 21.68 54,154 +0.00(+0.00%)
Jul 26, 2005 21.42 21.90 21.42 21.68 70,126 +0.18(+0.84%)
Jul 25, 2005 21.78 21.78 21.45 21.50 46,376 -0.19(-0.88%)
Jul 22, 2005 21.76 21.97 21.62 21.69 78,601 -0.08(-0.37%)
Jul 21, 2005 21.85 22.00 21.60 21.77 62,067 -0.03(-0.14%)
Jul 20, 2005 20.96 21.92 20.96 21.80 182,964 +0.52(+2.44%)
Jul 19, 2005 21.46 21.50 21.22 21.28 93,691 -0.21(-0.98%)
Jul 18, 2005 21.50 21.50 21.27 21.49 168,211 -0.05(-0.23%)
Jul 15, 2005 21.90 21.90 21.50 21.54 231,949 -0.20(-0.92%)
Jul 14, 2005 21.80 22.49 21.70 21.74 201,423 -0.05(-0.23%)
Jul 13, 2005 21.42 21.87 21.28 21.79 169,053 +0.43(+2.01%)
Jul 12, 2005 21.08 21.55 21.08 21.36 144,803 +0.21(+0.99%)
Jul 11, 2005 20.99 21.67 20.88 21.15 400,200 +0.23(+1.10%)
Jul 08, 2005 23.00 23.00 19.43 20.92 1,141,845 -1.76(-7.76%)
Jul 07, 2005 22.56 22.75 22.20 22.68 80,525 +0.37(+1.66%)
Jul 06, 2005 22.50 22.84 22.31 22.31 60,312 -0.37(-1.63%)
Jul 05, 2005 22.63 22.69 22.25 22.68 149,000 -0.18(-0.79%)
Jul 01, 2005 23.04 23.21 22.49 22.86 111,900 +0.05(+0.22%)
Jun 30, 2005 22.54 23.75 22.26 22.81 297,712 +0.30(+1.33%)
Jun 29, 2005 22.50 23.15 22.38 22.51 373,580 -0.31(-1.36%)
Jun 28, 2005 22.56 22.98 22.50 22.82 198,558 -0.28(-1.21%)
Jun 27, 2005 24.13 24.15 23.05 23.10 320,793 -1.27(-5.21%)
Jun 24, 2005 24.76 24.77 24.24 24.37 157,282 -0.36(-1.46%)
Jun 23, 2005 24.69 25.13 24.35 24.73 129,474 -0.21(-0.84%)
Jun 22, 2005 25.37 25.37 24.87 24.94 133,389 -0.60(-2.35%)
Jun 21, 2005 25.41 25.80 25.33 25.54 72,559 -0.06(-0.23%)
Jun 20, 2005 25.68 25.68 25.14 25.60 128,821 -0.53(-2.03%)
Jun 17, 2005 26.18 26.19 25.90 26.13 186,002 +0.05(+0.19%)
Jun 16, 2005 25.44 26.18 25.44 26.08 84,160 +0.34(+1.32%)
Jun 15, 2005 25.69 25.79 25.33 25.74 125,961 -0.26(-1.00%)
Jun 14, 2005 25.85 26.18 25.80 26.00 69,528 +0.00(+0.00%)
Jun 13, 2005 26.00 26.37 25.96 26.00 41,484 -0.01(-0.04%)
Jun 10, 2005 26.00 26.14 25.94 26.01 57,207 +0.01(+0.04%)
Jun 09, 2005 25.97 26.08 25.77 26.00 48,842 -0.18(-0.69%)
Jun 08, 2005 27.00 27.00 25.91 26.18 112,660 -0.68(-2.53%)
Jun 07, 2005 25.75 26.86 25.70 26.86 322,494 +1.26(+4.92%)
Jun 06, 2005 24.81 25.89 24.80 25.60 302,745 +0.57(+2.28%)
Jun 03, 2005 24.86 25.45 24.86 25.03 176,609 +0.12(+0.48%)
Jun 02, 2005 24.93 25.00 24.88 24.91 66,961 -0.09(-0.36%)
Jun 01, 2005 25.14 25.14 24.95 25.00 125,141 +0.18(+0.73%)
May 31, 2005 25.05 25.25 24.82 24.82 159,692 -0.66(-2.59%)
May 27, 2005 25.50 25.75 25.29 25.48 35,590 +0.03(+0.12%)
May 26, 2005 25.50 25.67 25.43 25.45 44,184 -0.01(-0.04%)
May 25, 2005 25.98 25.98 25.26 25.46 67,106 -0.34(-1.32%)
May 24, 2005 25.64 25.95 25.52 25.80 88,600 +0.19(+0.74%)
May 23, 2005 25.99 25.99 25.52 25.61 134,130 -0.47(-1.80%)
May 20, 2005 26.78 27.00 25.80 26.08 192,901 -0.43(-1.62%)
May 19, 2005 26.79 26.79 25.91 26.51 389,280 +0.74(+2.87%)
May 18, 2005 26.00 26.01 25.60 25.77 414,200 -0.30(-1.15%)
May 17, 2005 26.40 26.63 26.00 26.07 202,753 +0.11(+0.42%)
May 16, 2005 25.57 26.04 25.57 25.96 97,335 +0.71(+2.81%)
May 13, 2005 25.56 25.88 25.18 25.25 147,554 -0.37(-1.44%)
May 12, 2005 25.77 25.99 25.29 25.62 213,120 -0.21(-0.81%)
May 11, 2005 26.80 27.00 25.78 25.83 236,923 -0.87(-3.26%)
May 10, 2005 26.00 27.20 25.85 26.70 200,426 +0.87(+3.37%)
May 09, 2005 26.02 26.02 25.10 25.83 397,970 +0.86(+3.44%)
May 06, 2005 24.50 25.18 24.35 24.97 148,120 +0.45(+1.84%)
May 05, 2005 24.83 24.88 23.98 24.52 388,980 -0.48(-1.92%)
May 04, 2005 25.23 25.37 24.87 25.00 467,903 +0.15(+0.60%)
May 03, 2005 25.68 25.80 24.75 24.85 1,087,563 -3.15(-11.25%)
May 02, 2005 26.77 29.23 26.77 28.00 486,870 +1.24(+4.63%)
Apr 29, 2005 26.58 26.90 26.23 26.76 227,110 +0.50(+1.90%)
Apr 28, 2005 26.90 27.02 26.25 26.26 116,219 -0.63(-2.34%)
Apr 27, 2005 27.10 27.12 26.34 26.89 248,111 -0.32(-1.18%)
Apr 26, 2005 27.44 27.95 27.20 27.21 90,552 -0.44(-1.59%)
Apr 25, 2005 27.65 28.22 27.44 27.65 87,485 -0.10(-0.36%)
Apr 22, 2005 28.00 28.00 27.60 27.75 109,961 -0.24(-0.86%)
Apr 21, 2005 28.10 28.30 27.75 27.99 97,308 -0.11(-0.39%)
Apr 20, 2005 28.47 28.47 28.07 28.10 78,274 -0.25(-0.88%)
Apr 19, 2005 28.68 28.70 27.94 28.35 140,286 -0.05(-0.18%)
Apr 18, 2005 28.54 28.89 28.36 28.40 178,398 -0.42(-1.46%)
Apr 15, 2005 28.63 28.95 28.59 28.82 76,420 +0.00(+0.00%)
Apr 14, 2005 28.88 29.20 28.75 28.82 118,811 -0.10(-0.35%)
Apr 13, 2005 28.90 29.05 28.63 28.92 115,616 +0.40(+1.40%)
Apr 12, 2005 28.78 28.94 28.50 28.52 246,387 -0.48(-1.66%)
Apr 11, 2005 29.36 29.40 29.00 29.00 40,279 -0.04(-0.14%)
Apr 08, 2005 28.97 29.41 28.97 29.04 114,499 -0.11(-0.38%)
Apr 07, 2005 28.77 29.21 28.71 29.15 106,318 +0.32(+1.11%)
Apr 06, 2005 28.81 29.30 28.75 28.83 182,588 -0.37(-1.27%)
Apr 05, 2005 29.00 29.25 28.80 29.20 141,175 +0.05(+0.17%)
Apr 04, 2005 29.30 29.66 29.05 29.15 106,654 -0.51(-1.72%)
Apr 01, 2005 29.99 30.00 29.44 29.66 126,445 +0.13(+0.44%)
Mar 31, 2005 30.18 30.27 29.25 29.53 147,238 -0.66(-2.19%)
Mar 30, 2005 29.70 30.39 29.55 30.19 136,313 +0.32(+1.07%)
Mar 29, 2005 30.15 30.44 29.51 29.87 353,906 -0.47(-1.55%)
Mar 28, 2005 31.34 31.75 30.34 30.34 364,542 -2.01(-6.21%)
Mar 24, 2005 32.68 32.68 31.74 32.35 82,760 -0.20(-0.61%)
Mar 23, 2005 31.21 32.67 31.21 32.55 251,473 +1.08(+3.43%)
Mar 22, 2005 31.30 31.55 31.03 31.47 131,470 +0.29(+0.93%)
Mar 21, 2005 30.92 31.20 30.90 31.18 65,515 +0.06(+0.19%)
Mar 18, 2005 30.92 31.32 30.92 31.12 187,034 +0.13(+0.42%)
Mar 17, 2005 30.80 31.15 30.75 30.99 88,230 -0.03(-0.10%)
Mar 16, 2005 31.00 31.20 30.82 31.02 290,185 -0.06(-0.19%)
Mar 15, 2005 31.50 31.50 31.02 31.08 136,750 -0.15(-0.48%)
Mar 14, 2005 31.49 31.88 31.11 31.23 198,900 -0.24(-0.76%)
Mar 11, 2005 31.20 31.49 31.16 31.47 68,278 +0.26(+0.83%)
Mar 10, 2005 31.50 31.56 31.17 31.21 75,115 -0.20(-0.64%)
Mar 09, 2005 32.00 32.10 31.27 31.41 203,033 -0.25(-0.79%)
Mar 08, 2005 31.61 31.93 31.59 31.66 117,414 -0.21(-0.66%)
Mar 07, 2005 32.01 32.10 31.60 31.87 194,443 -0.07(-0.22%)
Mar 04, 2005 32.18 32.34 31.60 31.94 162,179 -0.43(-1.33%)
Mar 03, 2005 32.13 32.75 31.97 32.37 220,845 +0.58(+1.82%)
Mar 02, 2005 31.11 31.92 31.11 31.79 173,748 +0.64(+2.05%)
Mar 01, 2005 31.77 31.95 30.81 31.15 305,233 -0.33(-1.05%)
Feb 28, 2005 33.20 33.43 31.01 31.48 394,330 -1.97(-5.89%)
Feb 25, 2005 32.28 34.08 32.28 33.45 252,742 +1.04(+3.21%)
Feb 24, 2005 31.60 32.64 31.40 32.41 150,681 +0.51(+1.60%)
Feb 23, 2005 31.85 32.24 31.57 31.90 92,656 +0.08(+0.25%)
Feb 22, 2005 32.65 32.70 31.80 31.82 197,703 -1.04(-3.16%)
Feb 18, 2005 32.93 33.19 32.71 32.86 68,889 -0.27(-0.81%)
Feb 17, 2005 33.05 34.20 32.86 33.13 130,402 +0.02(+0.06%)
Feb 16, 2005 33.16 33.56 32.80 33.11 153,020 -0.61(-1.81%)
Feb 15, 2005 34.44 34.64 33.52 33.72 203,488 -0.65(-1.89%)
Feb 14, 2005 34.25 34.55 33.90 34.37 231,721 +0.01(+0.03%)
Feb 11, 2005 34.31 34.50 34.21 34.36 143,063 -0.09(-0.26%)
Feb 10, 2005 34.45 34.63 34.13 34.45 242,648 +0.32(+0.94%)
Feb 09, 2005 34.65 35.00 33.19 34.13 833,470 +0.48(+1.43%)
Feb 08, 2005 33.83 34.10 33.39 33.65 236,392 +0.28(+0.84%)
Feb 07, 2005 32.37 34.35 32.37 33.37 435,343 +1.36(+4.25%)
Feb 04, 2005 32.02 32.26 31.68 32.01 329,533 -0.02(-0.06%)
Feb 03, 2005 32.62 33.43 32.03 32.03 159,666 -0.36(-1.11%)
Feb 02, 2005 33.00 33.00 31.25 32.39 361,569 -0.16(-0.49%)
Feb 01, 2005 33.32 33.62 32.52 32.55 256,010 -0.83(-2.49%)
Jan 31, 2005 34.04 34.18 33.07 33.38 184,536 -0.12(-0.36%)
Jan 28, 2005 34.84 34.84 33.03 33.50 232,685 -1.25(-3.60%)
Jan 27, 2005 34.40 34.75 33.74 34.75 449,423 +0.06(+0.17%)
Jan 26, 2005 34.28 35.20 33.92 34.69 183,504 +0.60(+1.77%)
Jan 25, 2005 34.70 34.99 34.08 34.08 272,011 -0.70(-2.00%)
Jan 24, 2005 35.25 35.45 34.74 34.78 168,540 -0.70(-1.97%)
Jan 21, 2005 35.49 35.76 35.38 35.48 219,772 -0.08(-0.22%)
Jan 20, 2005 35.24 35.89 35.14 35.56 78,141 +0.23(+0.65%)
Jan 19, 2005 35.41 35.68 35.00 35.33 91,583 +0.00(+0.00%)
Jan 18, 2005 35.02 35.52 34.72 35.33 112,606 -0.26(-0.73%)
Jan 14, 2005 35.61 35.97 35.15 35.59 82,050 +0.39(+1.11%)
Jan 13, 2005 34.97 35.52 34.92 35.20 195,817 +0.29(+0.83%)
Jan 12, 2005 34.52 35.65 34.26 34.91 200,370 +0.21(+0.61%)
Jan 11, 2005 35.89 35.93 34.37 34.70 224,804 -1.34(-3.72%)
Jan 10, 2005 34.48 36.38 34.25 36.04 376,515 +1.38(+3.98%)
Jan 07, 2005 34.46 34.98 34.11 34.66 220,295 +0.49(+1.43%)
Jan 06, 2005 33.74 34.59 33.74 34.17 148,294 +0.65(+1.94%)
Jan 05, 2005 33.22 33.93 32.54 33.52 263,193 -0.20(-0.59%)
Jan 04, 2005 34.79 34.88 33.19 33.72 307,960 -1.29(-3.68%)
Jan 03, 2005 35.74 35.81 34.02 35.01 537,550 -0.96(-2.67%)
Dec 31, 2004 36.20 36.26 35.66 35.97 168,700 +0.10(+0.28%)
Dec 30, 2004 36.28 36.28 35.85 35.87 80,200 -0.15(-0.42%)
Dec 29, 2004 35.86 36.06 35.75 36.02 193,600 -0.18(-0.50%)
Dec 28, 2004 35.99 36.25 35.88 36.20 97,200 +0.17(+0.47%)
Dec 27, 2004 36.33 36.54 35.99 36.03 96,800 -0.24(-0.66%)
Dec 23, 2004 36.89 37.18 36.12 36.27 238,900 -0.43(-1.17%)
Dec 22, 2004 36.13 37.24 35.86 36.70 319,800 +0.60(+1.66%)
Dec 21, 2004 36.15 36.34 35.85 36.10 189,600 -0.22(-0.61%)
Dec 20, 2004 36.14 36.90 35.86 36.32 353,100 +0.32(+0.89%)
Dec 17, 2004 36.00 36.10 35.72 36.00 203,800 +0.15(+0.42%)
Dec 16, 2004 36.00 36.10 35.05 35.85 394,300 +1.15(+3.31%)
Dec 15, 2004 34.91 35.08 34.50 34.70 113,500 -0.37(-1.06%)
Dec 14, 2004 35.50 35.51 34.71 35.07 310,600 -0.43(-1.21%)
Dec 13, 2004 34.80 35.50 34.64 35.50 289,700 +1.11(+3.23%)
Dec 10, 2004 34.26 34.67 33.77 34.39 186,500 +0.42(+1.24%)
Dec 09, 2004 33.53 34.00 33.26 33.97 120,500 +0.02(+0.06%)
Dec 08, 2004 34.00 34.19 33.69 33.95 290,600 -0.15(-0.44%)
Dec 07, 2004 34.21 34.39 33.11 34.10 462,900 +0.61(+1.82%)
Dec 06, 2004 32.31 33.90 32.16 33.49 506,800 +1.84(+5.81%)
Dec 03, 2004 32.40 32.79 31.56 31.65 282,300 +0.10(+0.32%)
Dec 02, 2004 32.00 32.43 31.55 31.55 613,000 -0.90(-2.77%)
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.