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, 2005 12.50 12.53 12.43 12.45 8,000 -0.06(-0.48%)
Aug 30, 2005 12.45 12.52 12.45 12.51 4,900 +0.01(+0.08%)
Aug 29, 2005 12.44 12.50 12.37 12.50 11,500 +0.02(+0.16%)
Aug 26, 2005 12.40 12.48 12.40 12.48 8,000 +0.08(+0.65%)
Aug 25, 2005 12.43 12.44 12.36 12.40 16,900 +0.05(+0.40%)
Aug 24, 2005 12.39 12.48 12.35 12.35 16,600 -0.09(-0.72%)
Aug 23, 2005 12.39 12.48 12.36 12.44 13,400 +0.07(+0.57%)
Aug 22, 2005 12.35 12.38 12.32 12.37 12,600 +0.09(+0.73%)
Aug 19, 2005 12.35 12.40 12.28 12.28 28,100 -0.11(-0.89%)
Aug 18, 2005 12.38 12.40 12.36 12.39 11,300 +0.00(+0.00%)
Aug 17, 2005 12.35 12.39 12.34 12.39 5,500 +0.04(+0.32%)
Aug 16, 2005 12.49 12.49 12.35 12.35 34,800 +0.04(+0.32%)
Aug 15, 2005 12.29 12.31 12.28 12.31 23,700 +0.01(+0.08%)
Aug 12, 2005 12.30 12.35 12.29 12.30 7,400 +0.00(+0.00%)
Aug 11, 2005 12.33 12.35 12.26 12.30 19,700 -0.03(-0.24%)
Aug 10, 2005 12.27 12.35 12.27 12.33 41,200 +0.09(+0.74%)
Aug 09, 2005 12.23 12.27 12.23 12.24 9,100 +0.01(+0.08%)
Aug 08, 2005 12.27 12.27 12.23 12.23 39,400 -0.03(-0.24%)
Aug 05, 2005 12.30 12.35 12.25 12.26 22,100 -0.03(-0.24%)
Aug 04, 2005 12.29 12.30 12.29 12.29 4,500 -0.03(-0.24%)
Aug 03, 2005 12.24 12.33 12.24 12.32 10,100 +0.08(+0.65%)
Aug 02, 2005 12.23 12.25 12.23 12.24 6,500 -0.01(-0.08%)
Aug 01, 2005 12.31 12.31 12.22 12.25 18,300 -0.09(-0.73%)
Jul 29, 2005 12.31 12.40 12.30 12.34 18,900 +0.04(+0.33%)
Jul 28, 2005 12.26 12.35 12.26 12.30 8,500 +0.08(+0.65%)
Jul 27, 2005 12.16 12.24 12.16 12.22 38,700 +0.06(+0.49%)
Jul 26, 2005 12.11 12.17 12.11 12.16 29,300 +0.05(+0.41%)
Jul 25, 2005 12.04 12.12 12.04 12.11 28,100 +0.10(+0.83%)
Jul 22, 2005 11.89 12.04 11.89 12.01 62,800 +0.15(+1.26%)
Jul 21, 2005 11.88 11.93 11.83 11.86 26,400 -0.05(-0.42%)
Jul 20, 2005 11.93 11.96 11.91 11.91 17,300 -0.06(-0.50%)
Jul 19, 2005 11.90 11.98 11.90 11.97 19,500 +0.07(+0.59%)
Jul 18, 2005 11.94 11.97 11.90 11.90 7,900 -0.05(-0.42%)
Jul 15, 2005 11.93 11.97 11.91 11.95 9,300 +0.01(+0.08%)
Jul 14, 2005 11.90 11.96 11.90 11.94 19,100 +0.04(+0.34%)
Jul 13, 2005 11.87 11.95 11.87 11.90 11,800 -0.03(-0.25%)
Jul 12, 2005 11.85 11.94 11.85 11.93 10,000 +0.05(+0.42%)
Jul 11, 2005 11.84 11.88 11.84 11.88 2,600 +0.03(+0.25%)
Jul 08, 2005 11.83 11.92 11.83 11.85 5,500 +0.01(+0.08%)
Jul 07, 2005 11.94 11.94 11.82 11.84 9,900 -0.10(-0.84%)
Jul 06, 2005 11.83 11.94 11.83 11.94 3,400 +0.03(+0.25%)
Jul 05, 2005 11.90 11.93 11.90 11.91 5,600 +0.02(+0.17%)
Jul 01, 2005 11.83 11.89 11.83 11.89 3,600 -0.07(-0.59%)
Jun 30, 2005 11.88 11.97 11.88 11.96 11,100 +0.08(+0.67%)
Jun 29, 2005 11.84 11.88 11.84 11.88 8,900 +0.01(+0.08%)
Jun 28, 2005 11.88 11.90 11.84 11.87 18,200 -0.02(-0.17%)
Jun 27, 2005 11.88 11.95 11.85 11.89 17,200 +0.01(+0.08%)
Jun 24, 2005 11.91 11.94 11.82 11.88 21,800 +0.00(+0.00%)
Jun 23, 2005 11.94 11.94 11.85 11.88 9,900 -0.03(-0.25%)
Jun 22, 2005 11.82 11.94 11.82 11.91 17,800 +0.02(+0.17%)
Jun 21, 2005 11.85 11.97 11.85 11.89 16,400 -0.01(-0.08%)
Jun 20, 2005 11.94 11.94 11.88 11.90 13,600 +0.02(+0.17%)
Jun 17, 2005 11.85 11.97 11.84 11.88 6,800 -0.01(-0.08%)
Jun 16, 2005 11.88 11.95 11.86 11.89 5,600 -0.01(-0.08%)
Jun 15, 2005 11.90 11.95 11.90 11.90 6,900 +0.00(+0.00%)
Jun 14, 2005 11.90 11.94 11.90 11.90 3,600 -0.05(-0.42%)
Jun 13, 2005 12.01 12.03 11.90 11.95 7,800 -0.11(-0.91%)
Jun 10, 2005 12.00 12.06 11.96 12.06 5,100 -0.04(-0.33%)
Jun 09, 2005 11.98 12.10 11.96 12.10 15,200 +0.02(+0.17%)
Jun 08, 2005 12.04 12.15 12.00 12.08 17,200 +0.03(+0.25%)
Jun 07, 2005 12.05 12.05 12.01 12.05 7,900 +0.00(+0.00%)
Jun 06, 2005 11.92 12.05 11.91 12.05 11,500 +0.07(+0.58%)
Jun 03, 2005 11.91 11.98 11.91 11.98 9,400 +0.04(+0.34%)
Jun 02, 2005 11.92 11.94 11.91 11.94 6,600 +0.03(+0.25%)
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.