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 (%)
Apr 30, 2004 34.43 34.43 33.28 33.56 79,700 -0.87(-2.53%)
Apr 29, 2004 34.00 34.43 33.83 34.43 120,400 +0.33(+0.97%)
Apr 28, 2004 35.00 35.06 33.34 34.10 166,700 -0.70(-2.01%)
Apr 27, 2004 35.09 35.50 34.80 34.80 303,700 -0.29(-0.83%)
Apr 26, 2004 35.48 35.70 34.96 35.09 102,900 -0.31(-0.88%)
Apr 23, 2004 35.45 35.57 35.30 35.40 64,400 +0.10(+0.28%)
Apr 22, 2004 34.95 35.58 34.95 35.30 69,000 +0.20(+0.57%)
Apr 21, 2004 35.05 35.25 34.93 35.10 83,000 +0.14(+0.40%)
Apr 20, 2004 35.75 35.75 34.73 34.96 159,300 -0.64(-1.80%)
Apr 19, 2004 35.80 35.80 35.48 35.60 43,200 +0.04(+0.11%)
Apr 16, 2004 35.59 35.70 35.47 35.56 88,800 -0.03(-0.08%)
Apr 15, 2004 35.75 35.75 35.26 35.59 139,800 -0.21(-0.59%)
Apr 14, 2004 35.64 36.09 35.35 35.80 45,400 +0.06(+0.17%)
Apr 13, 2004 36.00 36.21 35.62 35.74 181,800 -0.40(-1.11%)
Apr 12, 2004 36.85 37.00 36.00 36.14 229,300 -0.71(-1.93%)
Apr 08, 2004 37.00 37.08 36.80 36.85 120,300 -0.14(-0.38%)
Apr 07, 2004 37.01 37.15 36.75 36.99 155,800 -0.01(-0.03%)
Apr 06, 2004 36.95 37.31 36.69 37.00 153,400 -0.20(-0.54%)
Apr 05, 2004 35.99 37.20 35.99 37.20 200,200 +1.28(+3.56%)
Apr 02, 2004 35.98 36.05 35.72 35.92 123,500 +0.12(+0.34%)
Apr 01, 2004 35.57 36.00 35.47 35.80 200,600 +0.26(+0.73%)
Mar 31, 2004 35.27 35.62 35.15 35.54 239,200 +0.27(+0.77%)
Mar 30, 2004 35.02 35.30 35.02 35.27 208,500 +0.15(+0.43%)
Mar 29, 2004 35.00 35.49 34.95 35.12 292,900 +0.02(+0.06%)
Mar 26, 2004 34.91 35.12 34.91 35.10 466,000 +0.00(+0.00%)
Mar 25, 2004 34.10 35.15 33.91 35.10 225,700 +1.58(+4.71%)
Mar 24, 2004 33.50 33.73 33.15 33.52 131,100 -0.03(-0.09%)
Mar 23, 2004 33.55 33.65 33.50 33.55 53,100 +0.00(+0.00%)
Mar 22, 2004 33.49 33.74 33.35 33.55 217,900 -0.05(-0.15%)
Mar 19, 2004 33.79 33.90 33.41 33.60 135,400 -0.20(-0.59%)
Mar 18, 2004 33.70 33.98 33.70 33.80 110,500 -0.10(-0.29%)
Mar 17, 2004 33.85 33.95 33.77 33.90 211,700 +0.20(+0.59%)
Mar 16, 2004 33.32 33.98 33.32 33.70 115,100 +0.48(+1.44%)
Mar 15, 2004 34.18 34.35 33.09 33.22 231,200 -1.10(-3.21%)
Mar 12, 2004 34.10 34.86 34.08 34.32 243,500 +0.12(+0.35%)
Mar 11, 2004 34.00 34.96 33.85 34.20 149,000 -0.05(-0.15%)
Mar 10, 2004 34.95 35.06 34.15 34.25 562,300 -0.75(-2.14%)
Mar 09, 2004 35.22 35.22 34.85 35.00 326,100 -0.12(-0.34%)
Mar 08, 2004 35.05 35.25 35.00 35.12 390,300 +0.20(+0.57%)
Mar 05, 2004 35.00 35.44 34.85 34.92 987,700 -0.08(-0.23%)
Mar 04, 2004 35.55 35.55 35.00 35.00 2,456,300 -0.07(-0.20%)
Mar 03, 2004 34.65 35.35 34.52 35.07 384,000 +0.42(+1.21%)
Mar 02, 2004 33.87 34.74 33.74 34.65 381,400 +0.79(+2.33%)
Mar 01, 2004 33.30 34.07 33.30 33.86 85,300 +0.67(+2.02%)
Feb 27, 2004 33.00 33.29 33.00 33.19 46,900 +0.24(+0.73%)
Feb 26, 2004 32.75 33.06 32.70 32.95 60,400 -0.05(-0.15%)
Feb 25, 2004 33.45 33.50 32.90 33.00 48,200 -0.45(-1.35%)
Feb 24, 2004 34.24 34.24 33.34 33.45 21,800 -0.54(-1.59%)
Feb 23, 2004 33.60 34.23 33.60 33.99 60,100 +0.64(+1.92%)
Feb 20, 2004 33.60 33.61 32.87 33.35 106,700 -0.55(-1.62%)
Feb 19, 2004 35.35 35.35 33.68 33.90 109,800 -1.52(-4.29%)
Feb 18, 2004 35.34 35.61 35.21 35.42 75,900 +0.08(+0.23%)
Feb 17, 2004 35.30 35.73 35.20 35.34 30,400 +0.24(+0.68%)
Feb 13, 2004 35.16 35.16 34.90 35.10 168,900 -0.05(-0.14%)
Feb 12, 2004 35.55 35.55 35.14 35.15 22,500 -0.55(-1.54%)
Feb 11, 2004 35.30 36.10 35.25 35.70 36,900 +0.30(+0.85%)
Feb 10, 2004 35.75 35.90 35.29 35.40 41,200 +0.15(+0.43%)
Feb 09, 2004 35.00 35.49 35.00 35.25 30,500 +0.25(+0.71%)
Feb 06, 2004 35.30 35.30 34.92 35.00 118,300 -0.15(-0.43%)
Feb 05, 2004 34.60 35.25 34.60 35.15 122,500 +0.70(+2.03%)
Feb 04, 2004 34.45 34.72 34.24 34.45 68,100 -0.04(-0.12%)
Feb 03, 2004 34.50 34.80 34.19 34.49 32,900 +0.09(+0.26%)
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.