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 (%)
Oct 29, 2004 33.00 33.22 32.96 33.15 210,400 +0.17(+0.52%)
Oct 28, 2004 32.20 33.33 32.20 32.98 213,200 +0.80(+2.49%)
Oct 27, 2004 32.05 32.20 31.87 32.18 160,600 +0.06(+0.19%)
Oct 26, 2004 31.70 32.21 31.53 32.12 233,400 +0.65(+2.07%)
Oct 25, 2004 31.20 31.64 31.11 31.47 60,400 +0.06(+0.19%)
Oct 22, 2004 31.10 31.65 31.04 31.41 619,600 +0.21(+0.67%)
Oct 21, 2004 31.10 31.41 31.05 31.20 14,400 -0.01(-0.03%)
Oct 20, 2004 30.98 31.40 30.85 31.21 222,600 +0.24(+0.77%)
Oct 19, 2004 31.41 31.41 30.75 30.97 408,100 -0.43(-1.37%)
Oct 18, 2004 31.23 31.53 31.06 31.40 260,700 +0.18(+0.58%)
Oct 15, 2004 30.55 31.46 30.05 31.22 217,600 +0.72(+2.36%)
Oct 14, 2004 31.79 31.83 30.24 30.50 195,100 -1.30(-4.09%)
Oct 13, 2004 31.85 31.99 31.78 31.80 127,100 +0.05(+0.16%)
Oct 12, 2004 32.45 32.45 31.75 31.75 187,600 -0.50(-1.55%)
Oct 11, 2004 32.75 32.80 32.22 32.25 88,900 -0.57(-1.74%)
Oct 08, 2004 32.82 32.93 32.66 32.82 65,500 +0.00(+0.00%)
Oct 07, 2004 32.82 32.96 32.68 32.82 70,800 +0.00(+0.00%)
Oct 06, 2004 32.55 32.90 32.55 32.82 163,100 +0.27(+0.83%)
Oct 05, 2004 32.45 32.71 32.00 32.55 371,400 +0.03(+0.09%)
Oct 04, 2004 32.35 32.82 32.00 32.52 65,200 +0.27(+0.84%)
Oct 01, 2004 32.40 32.62 32.25 32.25 174,000 +0.10(+0.31%)
Sep 30, 2004 31.80 32.45 31.66 32.15 73,600 +0.35(+1.10%)
Sep 29, 2004 32.40 32.40 31.75 31.80 72,500 -0.40(-1.24%)
Sep 28, 2004 32.00 32.20 31.87 32.20 39,300 +0.30(+0.94%)
Sep 27, 2004 32.25 32.30 31.65 31.90 52,800 -0.32(-0.99%)
Sep 24, 2004 32.00 32.30 31.92 32.22 29,600 +0.18(+0.56%)
Sep 23, 2004 32.60 32.60 32.03 32.04 18,600 -0.48(-1.48%)
Sep 22, 2004 32.89 32.99 32.39 32.52 60,600 -0.51(-1.54%)
Sep 21, 2004 33.00 33.10 32.88 33.03 63,700 -0.07(-0.21%)
Sep 20, 2004 33.20 33.34 33.08 33.10 37,100 -0.03(-0.09%)
Sep 17, 2004 32.57 33.49 32.53 33.13 39,300 +0.26(+0.79%)
Sep 16, 2004 32.45 32.95 32.45 32.87 239,400 +0.52(+1.61%)
Sep 15, 2004 32.70 32.70 32.30 32.35 203,900 -0.47(-1.43%)
Sep 14, 2004 33.00 33.20 32.80 32.82 29,500 -0.30(-0.91%)
Sep 13, 2004 33.05 33.15 32.82 33.12 25,900 +0.26(+0.79%)
Sep 10, 2004 32.75 32.90 32.50 32.86 39,000 -0.04(-0.12%)
Sep 09, 2004 33.20 33.20 32.39 32.90 76,000 -0.45(-1.35%)
Sep 08, 2004 33.15 33.56 33.00 33.35 18,100 +0.15(+0.45%)
Sep 07, 2004 32.75 33.35 32.75 33.20 32,600 +0.47(+1.44%)
Sep 03, 2004 32.65 32.80 32.55 32.73 35,400 -0.06(-0.18%)
Sep 02, 2004 32.30 33.00 32.13 32.79 57,100 +0.60(+1.86%)
Sep 01, 2004 32.40 32.70 32.18 32.19 74,800 -0.35(-1.08%)
Aug 31, 2004 32.85 32.85 32.39 32.54 42,400 -0.20(-0.61%)
Aug 30, 2004 32.90 32.94 32.35 32.74 51,100 -0.25(-0.76%)
Aug 27, 2004 32.90 32.99 32.59 32.99 59,600 -0.17(-0.51%)
Aug 26, 2004 33.50 33.68 33.03 33.16 59,600 -0.37(-1.10%)
Aug 25, 2004 33.47 33.61 33.16 33.53 36,900 -0.07(-0.21%)
Aug 24, 2004 33.40 33.74 33.22 33.60 43,200 +0.38(+1.14%)
Aug 23, 2004 33.75 33.75 32.80 33.22 174,100 -0.38(-1.13%)
Aug 20, 2004 33.85 34.00 33.60 33.60 20,300 -0.17(-0.50%)
Aug 19, 2004 33.95 34.03 33.62 33.77 61,800 -0.23(-0.68%)
Aug 18, 2004 34.00 34.27 33.73 34.00 42,800 +0.01(+0.03%)
Aug 17, 2004 33.50 34.20 33.40 33.99 57,400 +0.56(+1.68%)
Aug 16, 2004 33.15 35.05 32.90 33.43 110,700 +0.14(+0.42%)
Aug 13, 2004 32.60 33.29 32.36 33.29 52,700 +0.69(+2.12%)
Aug 12, 2004 32.75 32.75 32.47 32.60 58,800 -0.20(-0.61%)
Aug 11, 2004 32.70 32.94 32.53 32.80 38,800 +0.17(+0.52%)
Aug 10, 2004 32.30 32.89 32.15 32.63 42,100 +0.25(+0.77%)
Aug 09, 2004 32.65 32.74 32.27 32.38 46,700 -0.37(-1.13%)
Aug 06, 2004 33.05 33.16 32.55 32.75 24,800 -0.16(-0.49%)
Aug 05, 2004 33.43 33.50 32.90 32.91 49,800 -0.52(-1.56%)
Aug 04, 2004 33.95 34.05 33.35 33.43 59,300 -0.46(-1.36%)
Aug 03, 2004 33.45 34.00 33.16 33.89 58,400 +0.50(+1.50%)
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.