(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.920 5.940 5.900 5.940 9,500 +0.02(+0.34%)
Jun 29, 2004 6.000 6.000 5.920 5.920 1,300 -0.03(-0.50%)
Jun 28, 2004 5.880 5.970 5.850 5.950 5,100 -0.02(-0.34%)
Jun 25, 2004 5.850 6.030 5.850 5.970 86,900 +0.25(+4.37%)
Jun 24, 2004 5.780 5.780 5.720 5.720 600 -0.02(-0.35%)
Jun 23, 2004 5.750 5.830 5.710 5.740 10,400 -0.03(-0.52%)
Jun 22, 2004 5.810 5.810 5.770 5.770 1,000 -0.12(-2.04%)
Jun 21, 2004 5.780 5.890 5.780 5.890 1,300 +0.11(+1.94%)
Jun 18, 2004 5.800 5.840 5.730 5.778 3,900 -0.07(-1.23%)
Jun 17, 2004 5.450 5.850 5.450 5.850 47,100 +0.01(+0.17%)
Jun 16, 2004 5.830 5.900 5.830 5.840 15,000 +0.00(+0.00%)
Jun 15, 2004 5.800 5.840 5.800 5.840 1,900 -0.06(-1.02%)
Jun 14, 2004 5.930 5.930 5.900 5.900 2,100 -0.07(-1.17%)
Jun 10, 2004 6.000 6.040 5.970 5.970 3,900 -0.01(-0.17%)
Jun 09, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Jun 08, 2004 5.820 5.980 5.820 5.980 12,900 +0.17(+2.93%)
Jun 07, 2004 5.700 5.810 5.700 5.810 7,500 +0.01(+0.17%)
Jun 04, 2004 5.750 5.800 5.700 5.800 6,400 +0.00(+0.00%)
Jun 03, 2004 5.800 5.810 5.800 5.800 3,000 -0.04(-0.68%)
Jun 02, 2004 5.800 5.840 5.770 5.840 11,200 +0.00(+0.00%)
Jun 01, 2004 5.800 5.840 5.640 5.840 38,100 -0.04(-0.68%)
May 28, 2004 5.900 5.980 5.800 5.880 24,500 +0.08(+1.38%)
May 27, 2004 5.600 5.820 5.470 5.800 27,300 +0.25(+4.50%)
May 26, 2004 5.550 5.550 5.550 5.550 100 +0.00(+0.00%)
May 25, 2004 5.400 5.550 5.300 5.550 15,300 +0.10(+1.83%)
May 24, 2004 5.670 5.670 5.450 5.450 12,400 -0.15(-2.68%)
May 21, 2004 5.460 5.600 5.400 5.600 35,700 +0.09(+1.63%)
May 20, 2004 5.380 5.510 5.340 5.510 9,600 +0.06(+1.10%)
May 19, 2004 5.340 5.520 5.340 5.450 40,100 +0.19(+3.61%)
May 18, 2004 5.120 5.260 5.120 5.260 29,600 +0.17(+3.34%)
May 17, 2004 5.200 5.320 5.050 5.090 10,700 -0.11(-2.12%)
May 14, 2004 5.750 5.750 5.100 5.200 22,400 -0.55(-9.57%)
May 13, 2004 5.430 5.750 5.400 5.750 64,100 +0.32(+5.89%)
May 12, 2004 5.140 5.430 5.100 5.430 264,600 +0.37(+7.31%)
May 11, 2004 4.550 5.150 4.550 5.060 1,213,400 +0.55(+12.20%)
May 10, 2004 4.490 4.520 4.420 4.510 166,000 +0.01(+0.22%)
May 07, 2004 4.360 4.510 4.350 4.500 68,800 +0.10(+2.27%)
May 06, 2004 4.200 4.440 4.200 4.400 134,900 +0.23(+5.52%)
May 05, 2004 4.180 4.210 4.100 4.170 36,300 +0.00(+0.00%)
May 04, 2004 4.100 4.170 4.060 4.170 10,400 +0.12(+2.96%)
May 03, 2004 4.160 4.160 4.030 4.050 23,700 -0.15(-3.57%)
Apr 30, 2004 4.240 4.250 4.180 4.200 17,800 -0.11(-2.55%)
Apr 29, 2004 4.380 4.450 4.280 4.310 11,700 -0.03(-0.69%)
Apr 28, 2004 4.440 4.470 4.330 4.340 12,400 -0.13(-2.91%)
Apr 27, 2004 4.580 4.580 4.400 4.470 38,600 -0.10(-2.19%)
Apr 26, 2004 4.700 4.700 4.530 4.570 5,700 -0.13(-2.77%)
Apr 23, 2004 4.450 4.700 4.420 4.700 19,600 +0.25(+5.62%)
Apr 22, 2004 4.450 4.530 4.430 4.450 30,600 +0.00(+0.00%)
Apr 21, 2004 4.610 4.610 4.450 4.450 35,400 -0.11(-2.41%)
Apr 20, 2004 4.730 4.750 4.560 4.560 12,600 -0.08(-1.72%)
Apr 19, 2004 4.800 4.840 4.600 4.640 36,100 -0.14(-2.93%)
Apr 16, 2004 4.800 4.970 4.760 4.780 12,700 +0.02(+0.42%)
Apr 15, 2004 4.800 4.860 4.740 4.760 10,500 -0.06(-1.24%)
Apr 14, 2004 4.740 4.900 4.660 4.820 26,300 +0.07(+1.47%)
Apr 13, 2004 4.720 4.800 4.660 4.750 13,600 +0.05(+1.06%)
Apr 12, 2004 4.650 4.750 4.650 4.700 15,800 -0.05(-1.05%)
Apr 08, 2004 4.740 4.780 4.700 4.750 38,000 +0.03(+0.64%)
Apr 07, 2004 4.830 4.830 4.700 4.720 4,500 -0.08(-1.67%)
Apr 06, 2004 4.770 4.810 4.560 4.800 20,800 +0.08(+1.69%)
Apr 05, 2004 4.810 4.850 4.650 4.720 14,000 -0.11(-2.28%)
Apr 02, 2004 4.800 4.920 4.790 4.830 20,200 +0.08(+1.68%)
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