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 30, 2004 33.10 33.22 33.00 33.05 97,200 +0.05(+0.15%)
Jul 29, 2004 32.85 33.08 32.79 33.00 98,100 +0.25(+0.76%)
Jul 28, 2004 32.85 32.95 32.60 32.75 60,700 -0.03(-0.09%)
Jul 27, 2004 32.31 32.95 32.31 32.78 99,300 +0.48(+1.49%)
Jul 26, 2004 33.05 33.10 31.83 32.30 163,700 +0.05(+0.16%)
Jul 23, 2004 32.36 32.45 32.12 32.25 105,500 +0.00(+0.00%)
Jul 22, 2004 32.53 32.74 31.60 32.25 154,800 -0.28(-0.86%)
Jul 21, 2004 33.25 33.25 32.10 32.53 86,300 -0.23(-0.70%)
Jul 20, 2004 34.00 34.00 32.73 32.76 225,400 -1.35(-3.96%)
Jul 19, 2004 34.85 34.85 33.98 34.11 64,100 -0.64(-1.84%)
Jul 16, 2004 34.28 34.75 34.28 34.75 35,100 +0.57(+1.67%)
Jul 15, 2004 34.87 34.90 34.18 34.18 36,400 -0.72(-2.06%)
Jul 14, 2004 34.95 35.00 34.85 34.90 19,600 -0.03(-0.09%)
Jul 13, 2004 34.95 34.95 34.87 34.93 58,300 -0.02(-0.06%)
Jul 12, 2004 34.85 35.00 34.85 34.95 108,500 +0.02(+0.06%)
Jul 09, 2004 35.00 35.15 34.93 34.93 108,800 +0.06(+0.17%)
Jul 08, 2004 34.99 35.00 34.45 34.87 53,400 -0.12(-0.34%)
Jul 07, 2004 35.19 35.19 34.85 34.99 64,500 -0.16(-0.46%)
Jul 06, 2004 35.10 35.28 35.10 35.15 49,600 -0.01(-0.03%)
Jul 02, 2004 35.00 35.20 35.00 35.16 27,900 +0.09(+0.26%)
Jul 01, 2004 34.97 35.19 34.94 35.07 119,200 +0.27(+0.78%)
Jun 30, 2004 34.83 34.97 34.75 34.80 39,900 +0.01(+0.03%)
Jun 29, 2004 34.86 34.96 34.71 34.79 37,700 -0.07(-0.20%)
Jun 28, 2004 34.80 34.98 34.73 34.86 41,000 +0.07(+0.20%)
Jun 25, 2004 34.70 35.04 34.57 34.79 44,200 +0.01(+0.03%)
Jun 24, 2004 34.55 35.05 34.50 34.78 39,500 +0.08(+0.23%)
Jun 23, 2004 34.55 34.70 34.43 34.70 29,700 +0.16(+0.46%)
Jun 22, 2004 34.50 34.65 34.39 34.54 97,700 +0.06(+0.17%)
Jun 21, 2004 34.50 34.58 34.41 34.48 38,200 +0.12(+0.35%)
Jun 18, 2004 34.10 34.40 34.07 34.36 48,100 +0.34(+1.00%)
Jun 17, 2004 33.97 34.19 33.80 34.02 83,200 +0.17(+0.50%)
Jun 16, 2004 34.00 34.00 33.06 33.85 327,800 -0.25(-0.73%)
Jun 15, 2004 34.20 34.29 34.07 34.10 16,200 -0.09(-0.26%)
Jun 14, 2004 34.35 34.37 33.95 34.19 35,600 -0.31(-0.90%)
Jun 10, 2004 34.48 34.68 34.45 34.50 79,400 -0.10(-0.29%)
Jun 09, 2004 34.50 34.78 34.45 34.60 539,300 +0.00(+0.00%)
Jun 08, 2004 34.30 34.63 34.30 34.60 72,700 +0.27(+0.79%)
Jun 07, 2004 33.85 34.45 33.85 34.33 161,800 +0.40(+1.18%)
Jun 04, 2004 33.95 34.03 33.86 33.93 51,300 +0.08(+0.24%)
Jun 03, 2004 33.90 33.91 33.70 33.85 92,000 -0.10(-0.29%)
Jun 02, 2004 33.56 34.10 33.56 33.95 191,600 +0.24(+0.71%)
Jun 01, 2004 33.55 33.80 33.35 33.71 48,600 -0.04(-0.12%)
May 28, 2004 34.07 34.07 33.75 33.75 73,700 -0.40(-1.17%)
May 27, 2004 34.00 34.35 34.00 34.15 36,500 +0.15(+0.44%)
May 26, 2004 33.05 34.21 33.04 34.00 133,700 +0.90(+2.72%)
May 25, 2004 32.60 33.40 32.50 33.10 119,800 +0.33(+1.01%)
May 24, 2004 32.35 32.98 32.35 32.77 140,400 +0.67(+2.09%)
May 21, 2004 32.19 32.24 31.90 32.10 76,300 +0.10(+0.31%)
May 20, 2004 32.22 32.27 32.00 32.00 32,300 -0.07(-0.22%)
May 19, 2004 32.50 32.65 32.06 32.07 43,000 -0.41(-1.26%)
May 18, 2004 32.50 32.53 32.40 32.48 47,500 +0.08(+0.25%)
May 17, 2004 32.70 32.70 32.40 32.40 74,600 -0.35(-1.07%)
May 14, 2004 32.97 33.03 32.70 32.75 50,900 -0.15(-0.46%)
May 13, 2004 33.00 33.04 32.85 32.90 48,100 -0.15(-0.45%)
May 12, 2004 32.95 33.05 32.82 33.05 84,900 +0.00(+0.00%)
May 11, 2004 33.05 33.11 32.82 33.05 69,000 +0.05(+0.15%)
May 10, 2004 33.20 33.25 32.90 33.00 152,800 -0.40(-1.20%)
May 07, 2004 33.87 33.93 33.27 33.40 116,800 -0.39(-1.15%)
May 06, 2004 34.00 34.10 33.50 33.79 103,200 -0.12(-0.35%)
May 05, 2004 33.75 34.20 33.75 33.91 55,200 -0.04(-0.12%)
May 04, 2004 33.61 34.28 33.60 33.95 128,300 +0.28(+0.83%)
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.