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 (%)
Feb 27, 2004 33.00 33.29 33.00 33.19 46,900 +0.24(+0.73%)
Feb 26, 2004 32.75 33.06 32.70 32.95 60,400 -0.05(-0.15%)
Feb 25, 2004 33.45 33.50 32.90 33.00 48,200 -0.45(-1.35%)
Feb 24, 2004 34.24 34.24 33.34 33.45 21,800 -0.54(-1.59%)
Feb 23, 2004 33.60 34.23 33.60 33.99 60,100 +0.64(+1.92%)
Feb 20, 2004 33.60 33.61 32.87 33.35 106,700 -0.55(-1.62%)
Feb 19, 2004 35.35 35.35 33.68 33.90 109,800 -1.52(-4.29%)
Feb 18, 2004 35.34 35.61 35.21 35.42 75,900 +0.08(+0.23%)
Feb 17, 2004 35.30 35.73 35.20 35.34 30,400 +0.24(+0.68%)
Feb 13, 2004 35.16 35.16 34.90 35.10 168,900 -0.05(-0.14%)
Feb 12, 2004 35.55 35.55 35.14 35.15 22,500 -0.55(-1.54%)
Feb 11, 2004 35.30 36.10 35.25 35.70 36,900 +0.30(+0.85%)
Feb 10, 2004 35.75 35.90 35.29 35.40 41,200 +0.15(+0.43%)
Feb 09, 2004 35.00 35.49 35.00 35.25 30,500 +0.25(+0.71%)
Feb 06, 2004 35.30 35.30 34.92 35.00 118,300 -0.15(-0.43%)
Feb 05, 2004 34.60 35.25 34.60 35.15 122,500 +0.70(+2.03%)
Feb 04, 2004 34.45 34.72 34.24 34.45 68,100 -0.04(-0.12%)
Feb 03, 2004 34.50 34.80 34.19 34.49 32,900 +0.09(+0.26%)
Feb 02, 2004 34.20 34.47 34.02 34.40 25,000 +0.12(+0.35%)
Jan 30, 2004 34.45 34.85 34.28 34.28 18,700 -0.22(-0.64%)
Jan 29, 2004 34.80 34.82 34.20 34.50 24,400 -0.30(-0.86%)
Jan 28, 2004 35.40 35.40 34.64 34.80 78,600 -0.10(-0.29%)
Jan 27, 2004 34.70 35.00 34.70 34.90 52,500 +0.00(+0.00%)
Jan 26, 2004 34.13 35.16 34.00 34.90 125,900 +0.90(+2.65%)
Jan 23, 2004 35.00 35.05 32.80 34.00 536,200 -0.30(-0.87%)
Jan 22, 2004 34.28 34.40 34.11 34.30 52,600 +0.05(+0.15%)
Jan 21, 2004 34.25 34.30 34.20 34.25 39,400 +0.09(+0.26%)
Jan 20, 2004 34.25 34.39 34.04 34.16 73,000 +0.16(+0.47%)
Jan 16, 2004 33.65 34.05 33.50 34.00 50,600 +0.48(+1.43%)
Jan 15, 2004 33.55 33.65 33.44 33.52 91,900 +0.02(+0.06%)
Jan 14, 2004 33.30 33.54 33.25 33.50 101,800 +0.20(+0.60%)
Jan 13, 2004 33.25 33.50 32.54 33.30 172,200 -0.05(-0.15%)
Jan 12, 2004 32.72 33.40 32.54 33.35 109,200 +0.38(+1.15%)
Jan 09, 2004 32.25 33.00 32.25 32.97 213,000 +0.76(+2.36%)
Jan 08, 2004 32.13 32.31 32.08 32.21 173,300 +0.10(+0.31%)
Jan 07, 2004 32.00 32.16 32.00 32.11 148,600 -0.12(-0.37%)
Jan 06, 2004 32.80 32.80 32.00 32.23 205,400 -0.75(-2.27%)
Jan 05, 2004 33.86 33.95 32.82 32.98 67,400 -0.88(-2.60%)
Jan 02, 2004 33.60 33.98 33.56 33.86 54,400 +0.31(+0.92%)
Dec 31, 2003 33.56 33.85 33.52 33.55 27,200 -0.01(-0.03%)
Dec 30, 2003 33.88 33.88 33.56 33.56 28,000 -0.07(-0.21%)
Dec 29, 2003 33.89 33.80 33.61 33.63 71,200 -0.26(-0.77%)
Dec 26, 2003 33.40 34.00 33.24 33.89 41,400 +0.83(+2.51%)
Dec 24, 2003 33.15 34.00 33.05 33.06 120,600 +0.87(+2.70%)
Dec 23, 2003 32.10 32.19 31.93 32.19 116,600 +0.31(+0.97%)
Dec 22, 2003 31.54 31.88 31.50 31.88 44,200 +0.27(+0.85%)
Dec 19, 2003 31.45 31.69 31.40 31.61 103,800 +0.02(+0.06%)
Dec 18, 2003 31.70 31.70 31.25 31.59 152,900 -0.07(-0.22%)
Dec 17, 2003 31.85 31.85 31.66 31.66 66,800 -0.04(-0.13%)
Dec 16, 2003 31.79 31.80 31.62 31.70 125,400 -0.02(-0.06%)
Dec 15, 2003 31.89 31.89 31.69 31.72 57,100 -0.17(-0.53%)
Dec 12, 2003 31.80 31.96 31.72 31.89 53,400 -0.01(-0.03%)
Dec 11, 2003 31.85 32.01 31.75 31.90 32,900 +0.10(+0.31%)
Dec 10, 2003 31.85 31.89 31.76 31.80 83,100 -0.05(-0.16%)
Dec 09, 2003 32.15 32.15 31.75 31.85 36,000 -0.07(-0.22%)
Dec 08, 2003 31.90 32.03 31.80 31.92 39,700 +0.14(+0.44%)
Dec 05, 2003 31.83 31.93 31.74 31.78 12,800 -0.12(-0.38%)
Dec 04, 2003 32.10 32.10 31.77 31.90 50,000 +0.00(+0.00%)
Dec 03, 2003 31.86 31.86 31.86 31.90 57,800 +0.14(+0.44%)
Dec 02, 2003 31.68 31.68 31.68 31.76 64,800 +0.18(+0.57%)
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.