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 31, 2005 33.00 33.45 32.83 33.16 1,112,100 +0.66(+2.03%)
Oct 28, 2005 32.68 32.69 32.30 32.50 500,600 -0.08(-0.25%)
Oct 27, 2005 31.95 32.89 31.75 32.58 1,009,700 +0.86(+2.71%)
Oct 26, 2005 31.60 32.13 31.41 31.72 348,800 -0.13(-0.41%)
Oct 25, 2005 32.51 32.70 31.66 31.85 392,400 -0.79(-2.42%)
Oct 24, 2005 32.38 33.08 31.90 32.64 1,072,700 +0.34(+1.05%)
Oct 21, 2005 31.16 33.00 31.02 32.30 720,100 +1.30(+4.19%)
Oct 20, 2005 31.35 31.65 30.99 31.00 305,100 -0.30(-0.96%)
Oct 19, 2005 31.50 31.98 30.83 31.30 612,000 -0.33(-1.04%)
Oct 18, 2005 31.85 31.89 30.96 31.63 329,300 -0.22(-0.69%)
Oct 17, 2005 31.94 32.10 31.60 31.85 294,900 -0.08(-0.25%)
Oct 14, 2005 32.00 32.19 31.76 31.93 232,800 -0.07(-0.22%)
Oct 13, 2005 31.85 32.20 31.85 32.00 304,100 +0.02(+0.06%)
Oct 12, 2005 32.50 32.68 31.72 31.98 350,800 -0.53(-1.63%)
Oct 11, 2005 32.80 32.94 32.41 32.51 441,000 -0.04(-0.12%)
Oct 10, 2005 32.60 32.80 32.54 32.55 359,300 -0.05(-0.15%)
Oct 07, 2005 32.55 33.00 32.55 32.60 442,400 +0.07(+0.22%)
Oct 06, 2005 32.87 33.02 32.38 32.53 350,000 -0.24(-0.73%)
Oct 05, 2005 33.00 33.25 32.77 32.77 854,000 -0.23(-0.70%)
Oct 04, 2005 33.20 33.26 32.90 33.00 486,500 -0.03(-0.09%)
Oct 03, 2005 33.00 33.12 32.74 33.03 2,589,300 -1.08(-3.17%)
Sep 30, 2005 34.51 34.63 33.95 34.11 937,100 -0.39(-1.13%)
Sep 29, 2005 34.51 34.62 33.93 34.50 406,400 -0.13(-0.38%)
Sep 28, 2005 34.10 35.33 34.10 34.63 716,700 +0.11(+0.32%)
Sep 27, 2005 34.09 34.64 33.94 34.52 814,400 +0.37(+1.08%)
Sep 26, 2005 35.47 35.47 33.52 34.15 2,276,300 +2.02(+6.29%)
Sep 23, 2005 32.13 32.40 30.47 32.13 1,960,000 +1.97(+6.53%)
Sep 22, 2005 30.95 30.96 29.00 30.16 2,528,200 -0.97(-3.12%)
Sep 21, 2005 33.00 33.83 30.98 31.13 1,483,100 -2.69(-7.95%)
Sep 20, 2005 34.19 34.30 33.77 33.82 710,400 -0.14(-0.41%)
Sep 19, 2005 35.56 35.59 33.55 33.96 1,037,100 -1.30(-3.69%)
Sep 16, 2005 34.10 35.26 34.08 35.26 1,111,700 +1.25(+3.68%)
Sep 15, 2005 34.05 34.28 33.72 34.01 761,100 -0.59(-1.71%)
Sep 14, 2005 34.49 35.04 33.88 34.60 2,181,400 -2.35(-6.36%)
Sep 13, 2005 37.06 37.38 36.75 36.95 868,600 -0.21(-0.57%)
Sep 12, 2005 37.07 37.35 36.49 37.16 1,317,500 +0.08(+0.22%)
Sep 09, 2005 35.82 37.11 35.55 37.08 490,000 +1.16(+3.23%)
Sep 08, 2005 36.47 36.52 35.75 35.92 311,500 -0.49(-1.35%)
Sep 07, 2005 36.56 36.62 36.17 36.41 664,400 -0.05(-0.14%)
Sep 06, 2005 36.89 37.25 36.45 36.46 400,500 -0.23(-0.63%)
Sep 02, 2005 37.15 37.22 36.10 36.69 607,200 -0.31(-0.84%)
Sep 01, 2005 36.70 37.08 36.70 37.00 372,300 +0.30(+0.82%)
Aug 31, 2005 36.40 36.86 35.89 36.70 920,600 -0.75(-2.00%)
Aug 30, 2005 37.68 38.05 37.36 37.45 470,800 -0.38(-1.00%)
Aug 29, 2005 38.14 38.14 37.33 37.83 241,800 -0.53(-1.38%)
Aug 26, 2005 38.37 38.42 38.00 38.36 109,500 -0.03(-0.08%)
Aug 25, 2005 38.29 38.51 38.25 38.39 160,300 +0.14(+0.37%)
Aug 24, 2005 38.35 38.38 38.16 38.25 201,800 -0.12(-0.31%)
Aug 23, 2005 38.48 38.61 38.26 38.37 277,300 -0.07(-0.18%)
Aug 22, 2005 38.03 38.48 37.88 38.44 452,000 +0.40(+1.05%)
Aug 19, 2005 37.90 38.10 37.75 38.04 270,200 +0.34(+0.90%)
Aug 18, 2005 37.83 37.83 37.35 37.70 238,800 -0.13(-0.34%)
Aug 17, 2005 38.02 38.02 37.62 37.83 136,000 -0.17(-0.45%)
Aug 16, 2005 38.30 38.30 37.94 38.00 225,600 -0.25(-0.65%)
Aug 15, 2005 38.03 38.48 38.01 38.25 190,900 +0.22(+0.58%)
Aug 12, 2005 38.30 38.30 37.80 38.03 264,800 -0.35(-0.91%)
Aug 11, 2005 38.00 38.38 37.90 38.38 260,300 +0.39(+1.03%)
Aug 10, 2005 38.00 38.05 37.80 37.99 1,719,300 -1.27(-3.23%)
Aug 09, 2005 39.27 39.38 39.00 39.26 91,400 +0.24(+0.62%)
Aug 08, 2005 39.45 39.48 39.02 39.02 148,500 -0.32(-0.81%)
Aug 05, 2005 39.58 39.58 39.05 39.34 95,100 -0.20(-0.51%)
Aug 04, 2005 39.64 39.67 39.50 39.54 160,400 -0.10(-0.25%)
Aug 03, 2005 39.20 39.69 39.20 39.64 486,400 +0.39(+0.99%)
Aug 02, 2005 39.24 39.30 39.20 39.25 180,800 +0.06(+0.15%)
Aug 01, 2005 39.07 39.26 39.05 39.19 195,400 +0.19(+0.49%)
Jul 29, 2005 38.85 39.30 38.85 39.00 206,600 +0.15(+0.39%)
Jul 28, 2005 38.56 38.99 38.56 38.85 212,300 +0.44(+1.15%)
Jul 27, 2005 38.54 38.75 38.10 38.41 521,400 +0.01(+0.03%)
Jul 26, 2005 38.52 38.83 38.14 38.40 206,900 -0.10(-0.26%)
Jul 25, 2005 38.50 38.99 38.32 38.50 216,600 -0.10(-0.26%)
Jul 22, 2005 38.75 38.80 38.41 38.60 146,700 -0.02(-0.05%)
Jul 21, 2005 38.50 38.95 38.42 38.62 118,700 +0.31(+0.81%)
Jul 20, 2005 38.45 38.46 38.25 38.31 67,100 -0.12(-0.31%)
Jul 19, 2005 38.32 38.54 38.23 38.43 198,100 +0.18(+0.47%)
Jul 18, 2005 37.95 38.25 37.40 38.25 228,500 +0.21(+0.55%)
Jul 15, 2005 37.89 38.10 37.77 38.04 128,700 +0.15(+0.40%)
Jul 14, 2005 37.60 38.09 37.60 37.89 130,700 +0.04(+0.11%)
Jul 13, 2005 37.87 37.98 37.50 37.85 240,500 -0.11(-0.29%)
Jul 12, 2005 37.90 38.10 37.80 37.96 67,300 +0.07(+0.18%)
Jul 11, 2005 37.99 37.99 37.70 37.89 172,700 +0.02(+0.05%)
Jul 08, 2005 37.60 37.88 37.45 37.87 123,100 +0.38(+1.01%)
Jul 07, 2005 37.07 37.58 36.94 37.49 134,000 +0.00(+0.00%)
Jul 06, 2005 37.73 37.78 37.25 37.49 170,900 -0.29(-0.77%)
Jul 05, 2005 37.60 37.94 37.57 37.78 125,300 -0.08(-0.21%)
Jul 01, 2005 37.81 38.07 37.65 37.86 158,900 +0.04(+0.11%)
Jun 30, 2005 37.48 38.00 37.48 37.82 238,700 +0.45(+1.20%)
Jun 29, 2005 37.18 37.60 36.98 37.37 384,800 +0.37(+1.00%)
Jun 28, 2005 36.53 37.10 36.47 37.00 142,900 +0.38(+1.04%)
Jun 27, 2005 36.68 36.88 36.39 36.62 198,700 -0.02(-0.05%)
Jun 24, 2005 36.75 36.93 36.49 36.64 228,500 -0.15(-0.41%)
Jun 23, 2005 37.03 37.15 36.79 36.79 269,600 -0.20(-0.54%)
Jun 22, 2005 37.30 37.33 36.94 36.99 203,200 +0.05(+0.14%)
Jun 21, 2005 37.14 37.21 36.90 36.94 244,800 -0.09(-0.24%)
Jun 20, 2005 37.40 37.43 37.00 37.03 380,300 -0.32(-0.86%)
Jun 17, 2005 37.35 37.74 37.21 37.35 322,300 +0.22(+0.59%)
Jun 16, 2005 36.75 37.17 36.67 37.13 541,800 +0.81(+2.23%)
Jun 15, 2005 35.89 36.32 35.89 36.32 401,500 +0.44(+1.23%)
Jun 14, 2005 35.65 35.99 35.56 35.88 464,400 +0.08(+0.22%)
Jun 13, 2005 36.30 36.36 35.72 35.80 424,600 -0.40(-1.10%)
Jun 10, 2005 36.17 36.38 36.06 36.20 101,200 -0.04(-0.11%)
Jun 09, 2005 36.05 36.35 35.91 36.24 191,900 +0.19(+0.53%)
Jun 08, 2005 36.50 36.50 35.98 36.05 327,400 -0.25(-0.69%)
Jun 07, 2005 36.50 36.59 36.26 36.30 139,000 -0.15(-0.41%)
Jun 06, 2005 36.12 36.97 36.07 36.45 422,900 +0.36(+1.00%)
Jun 03, 2005 36.20 36.39 36.01 36.09 238,800 +0.00(+0.00%)
Jun 02, 2005 36.00 36.34 35.81 36.09 365,300 -0.09(-0.25%)
Jun 01, 2005 36.54 36.60 36.12 36.18 316,100 -0.27(-0.74%)
May 31, 2005 36.68 36.74 36.45 36.45 368,600 -0.15(-0.41%)
May 27, 2005 36.65 36.88 36.48 36.60 192,100 -0.03(-0.08%)
May 26, 2005 36.80 37.01 36.40 36.63 273,300 -0.12(-0.33%)
May 25, 2005 37.01 37.04 36.73 36.75 104,300 -0.24(-0.65%)
May 24, 2005 37.10 37.23 36.83 36.99 232,600 -0.33(-0.88%)
May 23, 2005 37.05 37.34 36.93 37.32 360,200 +0.29(+0.78%)
May 20, 2005 37.15 37.18 36.90 37.03 207,500 -0.08(-0.22%)
May 19, 2005 37.00 37.40 36.91 37.11 170,800 +0.04(+0.11%)
May 18, 2005 36.65 37.33 36.65 37.07 300,000 +0.45(+1.23%)
May 17, 2005 36.50 36.68 36.33 36.62 191,200 +0.02(+0.05%)
May 16, 2005 36.34 36.77 36.34 36.60 482,500 +0.43(+1.19%)
May 13, 2005 36.18 36.50 35.95 36.17 326,000 -0.11(-0.30%)
May 12, 2005 36.63 36.65 36.14 36.28 284,100 -0.32(-0.87%)
May 11, 2005 36.50 36.67 36.37 36.60 123,100 +0.26(+0.72%)
May 10, 2005 36.77 36.77 36.24 36.34 390,100 -0.43(-1.17%)
May 09, 2005 36.90 36.92 36.61 36.77 215,900 +0.00(+0.00%)
May 06, 2005 36.45 36.89 36.44 36.77 447,200 +0.27(+0.74%)
May 05, 2005 36.50 37.56 36.25 36.50 2,027,100 -1.50(-3.95%)
May 04, 2005 37.20 38.02 37.15 38.00 214,900 +0.86(+2.32%)
May 03, 2005 36.73 37.81 36.73 37.14 213,600 +0.49(+1.34%)
May 02, 2005 36.20 36.69 36.20 36.65 227,700 +0.45(+1.24%)
Apr 29, 2005 36.00 36.27 35.60 36.20 239,200 +0.30(+0.84%)
Apr 28, 2005 36.31 36.51 35.60 35.90 382,500 -0.21(-0.58%)
Apr 27, 2005 36.83 36.84 36.10 36.11 429,200 -0.72(-1.95%)
Apr 26, 2005 37.06 37.18 36.82 36.83 232,300 -0.23(-0.62%)
Apr 25, 2005 36.75 37.20 36.60 37.06 86,800 +0.31(+0.84%)
Apr 22, 2005 36.74 36.75 36.50 36.75 122,300 +0.04(+0.11%)
Apr 21, 2005 36.75 36.75 36.51 36.71 73,200 +0.01(+0.03%)
Apr 20, 2005 37.20 37.20 36.63 36.70 132,800 -0.30(-0.81%)
Apr 19, 2005 37.45 37.47 36.76 37.00 415,600 -0.30(-0.80%)
Apr 18, 2005 37.10 37.49 37.01 37.30 358,700 +0.00(+0.00%)
Apr 15, 2005 37.36 37.65 37.10 37.30 228,000 -0.31(-0.82%)
Apr 14, 2005 37.70 37.80 37.50 37.61 327,900 +0.01(+0.03%)
Apr 13, 2005 37.80 37.83 37.56 37.60 254,800 -0.09(-0.24%)
Apr 12, 2005 37.30 37.84 37.06 37.69 301,300 +0.33(+0.88%)
Apr 11, 2005 37.92 37.92 36.86 37.36 330,000 -0.31(-0.82%)
Apr 08, 2005 37.55 37.99 37.45 37.67 143,200 +0.27(+0.72%)
Apr 07, 2005 37.91 38.12 37.37 37.40 331,800 -0.46(-1.21%)
Apr 06, 2005 38.10 38.35 37.40 37.86 351,500 -0.07(-0.18%)
Apr 05, 2005 38.15 38.59 37.89 37.93 376,200 -0.07(-0.18%)
Apr 04, 2005 37.25 38.10 37.25 38.00 884,700 +0.87(+2.34%)
Apr 01, 2005 37.96 38.10 37.02 37.13 675,600 -0.71(-1.88%)
Mar 31, 2005 37.90 38.07 37.53 37.84 394,600 -0.01(-0.03%)
Mar 30, 2005 37.84 37.96 37.65 37.85 444,200 +0.10(+0.26%)
Mar 29, 2005 37.78 37.95 37.63 37.75 854,500 -0.03(-0.08%)
Mar 28, 2005 36.70 38.02 36.65 37.78 516,200 +1.18(+3.22%)
Mar 24, 2005 36.59 36.65 36.41 36.60 279,800 +0.19(+0.52%)
Mar 23, 2005 37.20 37.20 36.22 36.41 808,300 +0.05(+0.14%)
Mar 22, 2005 36.40 36.68 36.25 36.36 234,500 +0.14(+0.39%)
Mar 21, 2005 36.15 36.49 36.11 36.22 216,500 +0.05(+0.14%)
Mar 18, 2005 35.85 36.42 35.60 36.17 239,600 +0.24(+0.67%)
Mar 17, 2005 35.90 36.05 35.52 35.93 352,700 +0.18(+0.50%)
Mar 16, 2005 36.26 36.41 35.72 35.75 260,600 -0.51(-1.41%)
Mar 15, 2005 36.80 36.95 36.20 36.26 312,100 -0.49(-1.33%)
Mar 14, 2005 36.80 36.89 36.38 36.75 322,700 +0.35(+0.96%)
Mar 11, 2005 36.65 36.65 36.16 36.40 426,200 +0.44(+1.22%)
Mar 10, 2005 35.75 36.05 35.59 35.96 310,600 +0.27(+0.76%)
Mar 09, 2005 35.70 36.07 35.57 35.69 234,700 -0.06(-0.17%)
Mar 08, 2005 36.09 36.10 35.70 35.75 338,000 -0.15(-0.42%)
Mar 07, 2005 35.95 36.28 35.86 35.90 342,300 +0.15(+0.42%)
Mar 04, 2005 35.95 36.00 35.65 35.75 262,600 +0.00(+0.00%)
Mar 03, 2005 35.90 36.40 35.75 35.75 389,800 +0.21(+0.59%)
Mar 02, 2005 35.80 35.96 35.44 35.54 156,700 -0.14(-0.39%)
Mar 01, 2005 35.70 35.84 35.68 35.68 101,700 -0.07(-0.20%)
Feb 28, 2005 35.47 35.80 35.35 35.75 292,900 +0.21(+0.59%)
Feb 25, 2005 35.92 36.10 35.19 35.54 289,900 -0.38(-1.06%)
Feb 24, 2005 36.05 36.15 35.77 35.92 152,500 +0.01(+0.03%)
Feb 23, 2005 36.02 36.05 35.90 35.91 263,800 -0.01(-0.03%)
Feb 22, 2005 36.25 36.48 35.77 35.92 279,200 -0.33(-0.91%)
Feb 18, 2005 36.35 36.35 36.12 36.25 265,100 +0.05(+0.14%)
Feb 17, 2005 36.10 37.44 36.08 36.20 1,195,600 +0.16(+0.44%)
Feb 16, 2005 36.40 36.40 35.81 36.04 283,300 -0.27(-0.74%)
Feb 15, 2005 35.53 36.38 35.35 36.31 390,600 +0.91(+2.57%)
Feb 14, 2005 35.02 35.45 34.82 35.40 281,500 +0.30(+0.85%)
Feb 11, 2005 35.09 35.19 34.95 35.10 93,000 +0.01(+0.03%)
Feb 10, 2005 34.85 35.09 34.70 35.09 162,500 +0.24(+0.69%)
Feb 09, 2005 34.90 34.91 34.69 34.85 102,700 +0.05(+0.14%)
Feb 08, 2005 34.60 34.80 34.60 34.80 182,300 +0.11(+0.32%)
Feb 07, 2005 35.00 35.00 34.64 34.69 126,000 -0.06(-0.17%)
Feb 04, 2005 34.59 35.05 34.40 34.75 215,300 +0.26(+0.75%)
Feb 03, 2005 34.50 34.63 34.42 34.49 191,200 -0.06(-0.17%)
Feb 02, 2005 34.18 34.60 34.12 34.55 258,800 +0.27(+0.79%)
Feb 01, 2005 34.50 34.50 33.96 34.28 211,500 -0.12(-0.35%)
Jan 31, 2005 34.23 34.43 34.14 34.40 147,300 +0.33(+0.97%)
Jan 28, 2005 34.15 34.24 34.00 34.07 89,700 -0.18(-0.53%)
Jan 27, 2005 34.25 34.25 34.05 34.25 111,100 +0.00(+0.00%)
Jan 26, 2005 34.18 34.25 34.07 34.25 65,600 +0.05(+0.15%)
Jan 25, 2005 34.05 34.20 33.99 34.20 264,200 +0.10(+0.29%)
Jan 24, 2005 33.81 34.21 33.81 34.10 195,400 +0.19(+0.56%)
Jan 21, 2005 34.06 34.06 33.80 33.91 321,800 -0.16(-0.47%)
Jan 20, 2005 34.00 34.07 33.90 34.07 95,600 +0.11(+0.32%)
Jan 19, 2005 34.05 34.08 33.85 33.96 120,200 -0.19(-0.56%)
Jan 18, 2005 33.88 34.20 33.70 34.15 142,500 +0.17(+0.50%)
Jan 14, 2005 34.01 34.09 33.88 33.98 511,400 -0.05(-0.15%)
Jan 13, 2005 34.20 34.25 34.00 34.03 231,400 +0.05(+0.15%)
Jan 12, 2005 33.90 34.08 33.83 33.98 79,500 +0.02(+0.06%)
Jan 11, 2005 33.70 34.10 33.62 33.96 86,000 +0.08(+0.24%)
Jan 10, 2005 34.22 34.22 33.79 33.88 156,600 -0.18(-0.53%)
Jan 07, 2005 33.48 34.06 32.66 34.06 247,600 +0.33(+0.98%)
Jan 06, 2005 33.32 33.79 33.27 33.73 60,700 +0.51(+1.54%)
Jan 05, 2005 33.50 33.65 33.22 33.22 255,000 -0.18(-0.54%)
Jan 04, 2005 33.75 33.85 33.33 33.40 167,000 -0.35(-1.04%)
Jan 03, 2005 34.10 34.20 33.60 33.75 158,900 -0.45(-1.32%)
Dec 31, 2004 34.10 34.30 34.10 34.20 225,700 +0.20(+0.59%)
Dec 30, 2004 34.20 34.25 33.90 34.00 234,100 -0.24(-0.70%)
Dec 29, 2004 34.15 34.30 34.13 34.24 156,100 +0.09(+0.26%)
Dec 28, 2004 34.00 34.34 34.00 34.15 237,100 +0.25(+0.74%)
Dec 27, 2004 34.19 34.30 33.75 33.90 91,400 -0.29(-0.85%)
Dec 23, 2004 34.05 34.34 33.98 34.19 84,500 -0.08(-0.23%)
Dec 22, 2004 34.16 34.40 34.00 34.27 110,400 +0.11(+0.32%)
Dec 21, 2004 33.85 34.40 33.55 34.16 81,100 +0.28(+0.83%)
Dec 20, 2004 34.40 34.45 33.64 33.88 379,500 -0.47(-1.37%)
Dec 17, 2004 34.05 34.45 33.91 34.35 414,300 +0.55(+1.63%)
Dec 16, 2004 34.29 34.29 33.80 33.80 162,100 -0.20(-0.59%)
Dec 15, 2004 33.86 34.00 33.60 34.00 136,300 +0.33(+0.98%)
Dec 14, 2004 33.75 33.83 33.55 33.67 228,700 -0.03(-0.09%)
Dec 13, 2004 33.90 34.00 33.70 33.70 175,500 +0.05(+0.15%)
Dec 10, 2004 33.10 33.69 32.99 33.65 153,800 +0.65(+1.97%)
Dec 09, 2004 32.92 33.34 32.80 33.00 439,400 +0.10(+0.30%)
Dec 08, 2004 33.20 33.32 32.88 32.90 428,900 -0.33(-0.99%)
Dec 07, 2004 33.50 33.74 33.10 33.23 431,600 -0.17(-0.51%)
Dec 06, 2004 33.30 33.57 33.25 33.40 479,700 +0.14(+0.42%)
Dec 03, 2004 33.74 33.97 33.20 33.26 2,270,100 -1.24(-3.59%)
Dec 02, 2004 33.90 34.50 33.85 34.50 176,200 +0.52(+1.53%)
Dec 01, 2004 33.72 34.35 33.67 33.98 99,300 +0.41(+1.22%)
Nov 30, 2004 33.70 33.72 33.40 33.57 128,600 +0.06(+0.18%)
Nov 29, 2004 33.28 33.57 33.28 33.51 142,200 -0.02(-0.06%)
Nov 26, 2004 33.50 33.60 33.46 33.53 9,600 +0.05(+0.15%)
Nov 24, 2004 33.54 33.60 33.45 33.48 61,300 -0.04(-0.12%)
Nov 23, 2004 33.63 33.65 33.46 33.52 158,800 +0.02(+0.06%)
Nov 22, 2004 33.70 33.80 33.50 33.50 101,000 +0.01(+0.03%)
Nov 19, 2004 33.55 33.58 33.30 33.49 153,600 +0.04(+0.12%)
Nov 18, 2004 33.57 33.77 33.41 33.45 67,700 -0.22(-0.65%)
Nov 17, 2004 33.60 33.96 33.60 33.67 89,200 -0.03(-0.09%)
Nov 16, 2004 33.65 33.94 33.62 33.70 136,500 +0.21(+0.63%)
Nov 15, 2004 33.30 33.50 33.22 33.49 184,100 +0.29(+0.87%)
Nov 12, 2004 33.25 33.25 32.92 33.20 112,800 -0.03(-0.09%)
Nov 11, 2004 33.10 33.25 33.04 33.23 92,400 +0.20(+0.61%)
Nov 10, 2004 32.70 33.17 32.70 33.03 152,800 +0.03(+0.09%)
Nov 09, 2004 33.10 33.11 32.98 33.00 329,400 +0.00(+0.00%)
Nov 08, 2004 32.87 33.18 32.87 33.00 169,400 +0.03(+0.09%)
Nov 05, 2004 32.90 33.10 32.90 32.97 161,000 +0.13(+0.40%)
Nov 04, 2004 32.80 33.02 32.68 32.84 253,000 +0.24(+0.74%)
Nov 03, 2004 32.70 33.00 32.51 32.60 152,400 +0.15(+0.46%)
Nov 02, 2004 32.65 32.68 32.20 32.45 217,200 -0.27(-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.