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 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%)
Jun 01, 2005 11.98 11.99 11.91 11.91 8,900 -0.08(-0.67%)
May 31, 2005 11.93 11.99 11.93 11.99 3,800 +0.01(+0.08%)
May 27, 2005 11.91 11.98 11.90 11.98 3,700 +0.03(+0.25%)
May 26, 2005 11.88 11.96 11.88 11.95 10,500 +0.02(+0.17%)
May 25, 2005 11.96 11.97 11.89 11.93 23,600 -0.04(-0.33%)
May 24, 2005 11.95 11.97 11.92 11.97 3,800 +0.02(+0.17%)
May 23, 2005 11.90 11.97 11.89 11.95 10,600 +0.02(+0.17%)
May 20, 2005 11.88 11.95 11.88 11.93 7,800 +0.02(+0.17%)
May 19, 2005 11.91 11.96 11.88 11.91 8,000 +0.03(+0.25%)
May 18, 2005 11.87 11.92 11.85 11.88 10,800 +0.01(+0.08%)
May 17, 2005 11.87 11.92 11.87 11.87 6,300 -0.04(-0.34%)
May 16, 2005 11.88 11.91 11.87 11.91 13,500 -0.01(-0.08%)
May 13, 2005 11.78 11.92 11.78 11.92 15,700 +0.05(+0.42%)
May 12, 2005 11.85 11.88 11.82 11.87 15,000 +0.05(+0.42%)
May 11, 2005 11.83 11.91 11.80 11.82 5,700 +0.00(+0.00%)
May 10, 2005 11.85 11.85 11.76 11.82 6,800 -0.05(-0.42%)
May 09, 2005 11.78 11.92 11.78 11.87 6,300 +0.02(+0.17%)
May 06, 2005 11.90 11.93 11.83 11.85 16,000 -0.11(-0.92%)
May 05, 2005 11.86 11.96 11.84 11.96 18,800 +0.08(+0.67%)
May 04, 2005 11.86 11.88 11.79 11.88 13,800 +0.02(+0.17%)
May 03, 2005 11.75 11.86 11.75 11.86 8,100 +0.01(+0.08%)
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.