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 (%)
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%)
Dec 01, 2003 31.60 31.69 31.50 31.58 55,100 -0.11(-0.35%)
Nov 28, 2003 30.92 32.47 30.92 31.69 47,400 +0.69(+2.23%)
Nov 26, 2003 30.90 31.04 30.88 31.00 30,700 +0.01(+0.03%)
Nov 25, 2003 30.80 31.16 30.80 30.99 38,100 +0.10(+0.32%)
Nov 24, 2003 30.95 31.01 30.85 30.89 80,500 +0.01(+0.03%)
Nov 21, 2003 30.65 30.90 30.60 30.88 12,400 -0.03(-0.10%)
Nov 20, 2003 30.75 31.04 30.58 30.91 12,800 +0.06(+0.19%)
Nov 19, 2003 30.40 30.98 30.40 30.85 16,600 +0.48(+1.58%)
Nov 18, 2003 30.08 30.37 30.08 30.37 29,500 +0.28(+0.93%)
Nov 17, 2003 30.28 30.28 30.09 30.09 53,400 -0.21(-0.69%)
Nov 14, 2003 30.97 30.97 30.30 30.30 16,300 -0.70(-2.26%)
Nov 13, 2003 31.49 31.49 30.90 31.00 71,000 +0.01(+0.03%)
Nov 12, 2003 31.00 31.63 30.81 30.99 51,600 +0.22(+0.71%)
Nov 11, 2003 31.20 31.20 31.10 30.77 25,600 -0.23(-0.74%)
Nov 10, 2003 31.05 31.05 30.90 31.00 88,700 -0.07(-0.23%)
Nov 07, 2003 31.07 31.12 31.05 31.07 62,000 +0.07(+0.23%)
Nov 06, 2003 31.00 31.03 30.90 31.00 523,300 +0.10(+0.32%)
Nov 05, 2003 29.90 30.55 30.95 30.90 266,500 +0.29(+0.95%)
Nov 04, 2003 29.90 30.55 29.74 30.61 136,275 +0.68(+2.27%)
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.