FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 41.65 42.00 40.94 41.02 11,122,753 -0.91(-2.17%)
Sep 29, 2003 42.00 42.21 40.67 41.93 8,755,671 +1.33(+3.28%)
Sep 26, 2003 42.14 42.56 40.32 40.60 10,488,138 -1.89(-4.45%)
Sep 25, 2003 43.05 44.12 42.56 42.49 9,532,848 -0.56(-1.30%)
Sep 24, 2003 45.85 46.13 43.05 43.05 15,838,390 -2.59(-5.67%)
Sep 23, 2003 46.34 46.90 44.80 45.64 11,169,167 -0.21(-0.46%)
Sep 22, 2003 46.48 46.76 45.15 45.85 12,088,855 -1.68(-3.53%)
Sep 19, 2003 49.21 49.28 47.04 47.53 14,962,283 -1.68(-3.41%)
Sep 18, 2003 49.21 49.49 48.78 49.21 11,217,898 -0.35(-0.71%)
Sep 17, 2003 49.63 50.33 48.85 49.56 14,976,643 +0.70(+1.43%)
Sep 16, 2003 47.67 49.00 46.97 48.86 14,570,325 +1.96(+4.18%)
Sep 15, 2003 48.86 48.86 46.55 46.90 10,911,400 -1.54(-3.18%)
Sep 12, 2003 49.84 50.12 46.48 48.44 21,913,200 -0.28(-0.57%)
Sep 11, 2003 47.81 49.56 47.46 48.72 15,355,400 +1.54(+3.26%)
Sep 10, 2003 49.07 49.07 46.62 47.18 13,981,300 -2.24(-4.53%)
Sep 09, 2003 50.40 51.31 48.93 49.42 15,480,000 -2.31(-4.47%)
Sep 08, 2003 49.35 52.15 49.14 51.73 20,709,300 +3.22(+6.64%)
Sep 05, 2003 48.44 51.03 47.53 48.51 18,495,100 -0.01(-0.01%)
Sep 04, 2003 49.00 49.77 48.09 48.52 17,074,000 +0.70(+1.46%)
Sep 03, 2003 46.97 48.58 46.34 47.82 18,994,600 +1.97(+4.29%)
Sep 02, 2003 45.92 46.41 44.59 45.85 11,445,000 +0.35(+0.77%)
Aug 29, 2003 44.87 45.50 44.52 45.50 7,421,700 +0.49(+1.09%)
Aug 28, 2003 44.80 45.36 44.10 45.01 9,996,200 +1.05(+2.39%)
Aug 27, 2003 43.19 44.45 42.36 43.96 12,035,300 +0.70(+1.62%)
Aug 26, 2003 42.56 43.26 42.00 43.26 18,968,200 +2.66(+6.55%)
Aug 25, 2003 40.81 41.16 39.97 40.60 5,308,800 -0.42(-1.02%)
Aug 22, 2003 43.19 43.75 40.95 41.02 11,202,000 -1.26(-2.98%)
Aug 21, 2003 39.62 43.05 38.50 42.28 35,509,900 +1.54(+3.78%)
Aug 20, 2003 41.44 41.86 40.25 40.74 11,386,400 -1.19(-2.84%)
Aug 19, 2003 40.25 42.49 40.25 41.93 14,272,200 +1.61(+3.99%)
Aug 18, 2003 38.99 40.39 38.78 40.32 6,369,000 +1.61(+4.16%)
Aug 15, 2003 38.36 39.10 38.15 38.71 2,532,300 +0.21(+0.55%)
Aug 14, 2003 38.08 38.50 37.17 38.50 6,203,600 +0.70(+1.85%)
Aug 13, 2003 37.80 38.17 37.24 37.80 7,998,400 +0.35(+0.93%)
Aug 12, 2003 37.59 37.80 36.89 37.45 6,108,000 -0.07(-0.19%)
Aug 11, 2003 36.12 37.66 36.12 37.52 5,084,300 +0.84(+2.29%)
Aug 08, 2003 36.96 37.38 35.70 36.68 5,904,700 +0.28(+0.77%)
Aug 07, 2003 36.26 37.45 36.12 36.40 6,065,600 +0.00(+0.00%)
Aug 06, 2003 37.17 37.80 36.12 36.40 7,745,000 -0.84(-2.26%)
Aug 05, 2003 39.27 39.48 36.75 37.24 15,282,700 -1.75(-4.49%)
Aug 04, 2003 39.83 40.39 38.50 38.99 9,667,600 -1.40(-3.47%)
Aug 01, 2003 40.25 41.58 39.76 40.39 7,263,896 +0.07(+0.17%)
Jul 31, 2003 40.67 41.51 39.41 40.32 7,303,200 +0.63(+1.59%)
Jul 30, 2003 40.25 40.67 39.20 39.69 5,225,100 -0.28(-0.70%)
Jul 29, 2003 41.30 41.86 37.73 39.97 10,186,700 -1.19(-2.89%)
Jul 28, 2003 41.16 41.86 40.25 41.16 7,580,600 +0.28(+0.68%)
Jul 25, 2003 38.78 40.95 37.10 40.88 12,427,100 +1.90(+4.87%)
Jul 24, 2003 40.88 41.30 38.57 38.98 9,030,500 -1.41(-3.48%)
Jul 23, 2003 41.51 41.69 38.85 40.39 10,469,300 -0.84(-2.04%)
Jul 22, 2003 39.20 41.58 38.71 41.23 16,517,700 +3.43(+9.07%)
Jul 21, 2003 38.92 38.98 37.36 37.80 7,583,500 -1.05(-2.70%)
Jul 18, 2003 39.55 39.58 37.66 38.85 7,773,100 +0.49(+1.28%)
Jul 17, 2003 40.11 40.97 37.72 38.36 17,857,900 -3.08(-7.43%)
Jul 16, 2003 44.03 44.17 40.81 41.44 15,443,300 -2.45(-5.58%)
Jul 15, 2003 45.29 45.50 43.26 43.89 7,660,100 -0.84(-1.88%)
Jul 14, 2003 45.99 46.06 44.38 44.73 14,045,800 -0.28(-0.62%)
Jul 11, 2003 45.92 46.83 44.10 45.01 17,524,100 +0.56(+1.26%)
Jul 10, 2003 44.52 46.13 43.75 44.45 18,316,900 -2.03(-4.37%)
Jul 09, 2003 40.32 47.18 40.18 46.48 54,440,000 +6.23(+15.48%)
Jul 08, 2003 39.83 40.25 38.29 40.25 12,149,600 +0.22(+0.56%)
Jul 07, 2003 39.41 40.25 39.34 40.03 13,236,400 +1.46(+3.77%)
Jul 03, 2003 37.39 40.18 37.10 38.57 15,640,900 +0.77(+2.04%)
Jul 02, 2003 37.03 38.43 36.82 37.80 12,764,000 +0.84(+2.27%)
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.