(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.26 10.48 10.21 10.44 158,700 +0.19(+1.85%)
Feb 26, 2004 10.20 10.27 10.09 10.25 121,700 +0.06(+0.59%)
Feb 25, 2004 10.04 10.22 9.980 10.19 146,100 +0.20(+2.00%)
Feb 24, 2004 10.16 10.25 9.990 9.990 511,500 +0.09(+0.91%)
Feb 23, 2004 9.590 10.14 9.590 9.900 487,700 +0.22(+2.27%)
Feb 20, 2004 9.870 9.890 9.580 9.680 84,200 -0.29(-2.91%)
Feb 19, 2004 9.890 9.990 9.750 9.970 132,500 +0.18(+1.84%)
Feb 18, 2004 10.05 10.06 9.400 9.790 162,700 -0.31(-3.07%)
Feb 17, 2004 10.35 10.35 10.10 10.10 145,800 -0.15(-1.46%)
Feb 13, 2004 10.27 10.29 10.00 10.25 493,800 -0.02(-0.19%)
Feb 12, 2004 10.49 10.49 10.16 10.27 146,700 -0.23(-2.19%)
Feb 11, 2004 9.950 10.56 9.940 10.50 418,400 +0.59(+5.95%)
Feb 10, 2004 9.800 9.950 9.400 9.910 362,600 +0.11(+1.12%)
Feb 09, 2004 9.070 9.940 8.920 9.800 530,000 +0.75(+8.29%)
Feb 06, 2004 8.800 9.060 8.660 9.050 167,300 +0.55(+6.47%)
Feb 05, 2004 8.940 8.940 8.110 8.500 509,600 -0.54(-5.97%)
Feb 04, 2004 9.090 9.090 8.900 9.040 123,200 -0.03(-0.33%)
Feb 03, 2004 9.120 9.130 8.980 9.070 79,700 +0.03(+0.33%)
Feb 02, 2004 9.000 9.080 8.950 9.040 193,500 +0.07(+0.78%)
Jan 30, 2004 8.890 9.000 8.810 8.970 143,800 +0.18(+2.05%)
Jan 29, 2004 8.840 8.970 8.750 8.790 123,300 -0.01(-0.11%)
Jan 28, 2004 9.150 9.150 8.760 8.800 204,000 -0.35(-3.83%)
Jan 27, 2004 9.000 9.170 8.950 9.150 157,900 +0.15(+1.67%)
Jan 26, 2004 9.120 9.120 8.810 9.000 271,600 -0.11(-1.21%)
Jan 23, 2004 9.130 9.340 9.110 9.110 297,200 -0.01(-0.11%)
Jan 22, 2004 9.250 9.330 9.000 9.120 208,000 +0.12(+1.33%)
Jan 21, 2004 8.800 9.090 8.710 9.000 459,900 +0.20(+2.27%)
Jan 20, 2004 8.250 8.800 8.250 8.800 491,100 +0.60(+7.32%)
Jan 16, 2004 7.920 8.230 7.900 8.200 114,200 +0.27(+3.40%)
Jan 15, 2004 8.100 8.100 7.650 7.930 124,400 -0.09(-1.12%)
Jan 14, 2004 7.960 8.250 7.960 8.020 266,000 +0.07(+0.88%)
Jan 13, 2004 7.590 7.970 7.590 7.950 192,200 +0.28(+3.65%)
Jan 12, 2004 7.410 7.670 7.210 7.670 97,700 +0.34(+4.64%)
Jan 09, 2004 7.250 7.440 7.190 7.330 105,200 -0.02(-0.27%)
Jan 08, 2004 6.840 7.350 6.840 7.350 165,800 +0.51(+7.46%)
Jan 07, 2004 6.900 6.900 6.550 6.840 700,800 -0.22(-3.12%)
Jan 06, 2004 6.250 7.100 6.210 7.060 675,400 +0.81(+12.96%)
Jan 05, 2004 6.250 6.290 6.140 6.250 601,300 +0.00(+0.00%)
Jan 02, 2004 6.270 6.460 6.240 6.250 122,000 +0.01(+0.16%)
Dec 31, 2003 6.250 6.270 6.160 6.240 136,900 -0.01(-0.16%)
Dec 30, 2003 6.360 6.360 6.210 6.250 103,100 -0.10(-1.57%)
Dec 29, 2003 6.480 6.480 6.300 6.350 99,400 -0.13(-2.01%)
Dec 26, 2003 6.310 6.480 6.310 6.480 25,800 +0.07(+1.09%)
Dec 24, 2003 6.550 6.550 6.390 6.410 40,900 +0.01(+0.16%)
Dec 23, 2003 6.480 6.500 6.380 6.400 43,200 +0.05(+0.79%)
Dec 22, 2003 6.450 6.450 6.350 6.350 31,900 -0.10(-1.55%)
Dec 19, 2003 6.280 6.490 6.250 6.450 108,100 +0.17(+2.71%)
Dec 18, 2003 6.150 6.300 6.120 6.280 122,700 +0.14(+2.28%)
Dec 17, 2003 6.150 6.350 6.130 6.140 47,300 +0.03(+0.49%)
Dec 16, 2003 6.420 6.420 6.100 6.110 71,500 -0.25(-3.93%)
Dec 15, 2003 6.590 6.590 6.300 6.360 37,600 -0.14(-2.15%)
Dec 12, 2003 6.190 6.500 6.190 6.500 141,300 +0.33(+5.35%)
Dec 11, 2003 5.980 6.290 5.910 6.170 56,100 +0.21(+3.52%)
Dec 10, 2003 6.240 6.240 5.950 5.960 112,600 -0.38(-5.99%)
Dec 09, 2003 6.450 6.470 6.320 6.340 96,400 -0.07(-1.09%)
Dec 08, 2003 6.200 6.500 6.110 6.410 111,700 +0.26(+4.23%)
Dec 05, 2003 6.200 6.200 6.150 6.150 59,100 -0.05(-0.81%)
Dec 04, 2003 5.940 6.230 5.940 6.200 91,200 +0.20(+3.33%)
Dec 03, 2003 6.150 6.150 5.980 6.000 65,900 -0.22(-3.54%)
Dec 02, 2003 6.250 6.280 6.230 6.220 37,100 -0.02(-0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here