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 (%)
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%)
Aug 02, 2004 33.05 33.41 32.90 33.39 81,600 +0.34(+1.03%)
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%)
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.