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 (%)
Dec 31, 2002 12.87 13.06 12.87 13.06 13,700 +0.07(+0.54%)
Dec 30, 2002 12.87 13.00 12.82 12.99 27,200 -0.03(-0.23%)
Dec 27, 2002 12.95 13.02 12.85 13.02 9,800 +0.17(+1.32%)
Dec 26, 2002 12.95 13.04 12.85 12.85 6,400 -0.11(-0.85%)
Dec 24, 2002 12.97 12.97 12.96 12.96 3,900 -0.05(-0.38%)
Dec 23, 2002 13.02 13.09 12.96 13.01 10,300 -0.11(-0.84%)
Dec 20, 2002 13.19 13.19 13.02 13.12 12,400 +0.11(+0.85%)
Dec 19, 2002 13.04 13.14 13.00 13.01 15,900 -0.07(-0.54%)
Dec 18, 2002 13.03 13.15 12.92 13.08 16,100 -0.05(-0.38%)
Dec 17, 2002 13.15 13.15 13.05 13.13 10,500 +0.12(+0.92%)
Dec 16, 2002 12.94 13.15 12.94 13.01 14,500 +0.04(+0.31%)
Dec 13, 2002 13.02 13.10 12.96 12.97 15,700 -0.03(-0.23%)
Dec 12, 2002 12.93 13.04 12.93 13.00 18,600 +0.06(+0.46%)
Dec 11, 2002 12.95 13.05 12.93 12.94 13,900 -0.01(-0.08%)
Dec 10, 2002 13.00 13.05 12.91 12.95 12,200 +0.04(+0.31%)
Dec 09, 2002 12.92 13.04 12.85 12.91 27,400 +0.10(+0.78%)
Dec 06, 2002 12.78 12.87 12.78 12.81 8,600 +0.05(+0.39%)
Dec 05, 2002 12.75 12.85 12.75 12.76 17,400 +0.02(+0.16%)
Dec 04, 2002 12.71 12.94 12.71 12.74 18,200 -0.08(-0.62%)
Dec 03, 2002 12.89 12.99 12.81 12.82 16,700 -0.07(-0.54%)
Dec 02, 2002 12.86 12.89 12.71 12.89 13,200 +0.03(+0.23%)
Nov 29, 2002 12.89 12.89 12.86 12.86 1,200 -0.01(-0.08%)
Nov 27, 2002 12.87 12.89 12.75 12.87 29,500 +0.05(+0.39%)
Nov 26, 2002 12.81 12.93 12.81 12.82 12,800 -0.10(-0.77%)
Nov 25, 2002 12.91 12.99 12.76 12.92 27,900 -0.09(-0.69%)
Nov 22, 2002 13.08 13.19 13.00 13.01 13,800 -0.07(-0.54%)
Nov 21, 2002 12.97 13.08 12.93 13.08 7,900 +0.01(+0.08%)
Nov 20, 2002 13.09 13.09 12.91 13.07 24,400 +0.06(+0.46%)
Nov 19, 2002 13.05 13.08 12.92 13.01 12,900 +0.06(+0.46%)
Nov 18, 2002 12.85 12.95 12.85 12.95 11,100 -0.12(-0.92%)
Nov 15, 2002 12.99 13.17 12.96 13.07 19,200 +0.09(+0.69%)
Nov 14, 2002 13.00 13.05 12.90 12.98 14,300 -0.02(-0.15%)
Nov 13, 2002 12.96 13.09 12.82 13.00 17,900 -0.09(-0.69%)
Nov 12, 2002 13.10 13.11 12.97 13.09 10,100 +0.07(+0.54%)
Nov 11, 2002 13.12 13.12 13.01 13.02 3,200 -0.09(-0.69%)
Nov 08, 2002 13.20 13.20 13.00 13.11 16,700 -0.02(-0.15%)
Nov 07, 2002 13.16 13.19 13.11 13.13 11,500 -0.10(-0.76%)
Nov 06, 2002 13.14 13.29 13.14 13.23 12,700 +0.13(+0.99%)
Nov 05, 2002 13.11 13.11 13.02 13.10 6,600 +0.00(+0.00%)
Nov 04, 2002 12.99 13.14 12.97 13.10 12,300 +0.10(+0.77%)
Nov 01, 2002 13.16 13.19 12.99 13.00 19,500 -0.11(-0.84%)
Oct 31, 2002 13.16 13.20 13.09 13.11 5,800 -0.03(-0.23%)
Oct 30, 2002 12.95 13.15 12.95 13.14 6,200 +0.19(+1.47%)
Oct 29, 2002 13.07 13.09 12.91 12.95 7,800 +0.04(+0.31%)
Oct 28, 2002 13.05 13.19 12.91 12.91 10,300 -0.08(-0.62%)
Oct 25, 2002 12.94 13.01 12.86 12.99 20,200 +0.08(+0.62%)
Oct 24, 2002 13.10 13.10 12.86 12.91 1,300,000 -0.18(-1.38%)
Oct 23, 2002 13.19 13.19 12.96 13.09 11,100 +0.05(+0.38%)
Oct 22, 2002 12.96 13.09 12.96 13.04 5,500 +0.00(+0.00%)
Oct 21, 2002 12.95 13.06 12.90 13.04 10,900 +0.09(+0.69%)
Oct 18, 2002 12.85 12.97 12.67 12.95 22,400 +0.13(+1.01%)
Oct 17, 2002 12.84 12.84 12.71 12.82 5,300 -0.02(-0.16%)
Oct 16, 2002 12.84 12.85 12.65 12.84 22,100 +0.04(+0.31%)
Oct 15, 2002 12.86 13.14 12.70 12.80 27,900 -0.20(-1.54%)
Oct 14, 2002 12.91 13.14 12.91 13.00 10,100 +0.00(+0.00%)
Oct 11, 2002 12.86 13.00 12.80 13.00 24,400 +0.12(+0.93%)
Oct 10, 2002 12.96 13.00 12.88 12.88 12,500 -0.23(-1.75%)
Oct 09, 2002 13.10 13.11 12.97 13.11 26,000 -0.07(-0.53%)
Oct 08, 2002 13.20 13.35 13.16 13.18 12,800 +0.03(+0.23%)
Oct 07, 2002 13.45 13.45 13.11 13.15 9,400 -0.23(-1.72%)
Oct 04, 2002 13.40 13.46 13.38 13.38 23,900 +0.07(+0.53%)
Oct 03, 2002 13.43 13.44 13.31 13.31 7,900 -0.03(-0.22%)
Oct 02, 2002 13.32 13.45 13.15 13.34 27,500 +0.02(+0.15%)
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.