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, 2003 13.85 14.00 13.85 13.99 11,700 +0.10(+0.72%)
Dec 30, 2003 13.74 13.89 13.74 13.89 13,800 +0.20(+1.46%)
Dec 29, 2003 13.55 13.76 13.55 13.69 19,400 +0.15(+1.11%)
Dec 26, 2003 13.53 13.58 13.53 13.54 2,500 -0.09(-0.66%)
Dec 24, 2003 13.51 13.63 13.51 13.63 9,300 +0.11(+0.81%)
Dec 23, 2003 13.49 13.55 13.49 13.52 7,300 -0.02(-0.15%)
Dec 22, 2003 13.38 13.53 13.38 13.54 13,600 +0.06(+0.45%)
Dec 19, 2003 13.55 13.55 13.48 13.48 6,900 -0.03(-0.22%)
Dec 18, 2003 13.40 13.51 13.37 13.51 17,200 +0.10(+0.75%)
Dec 17, 2003 13.40 13.41 13.40 13.41 2,900 +0.01(+0.07%)
Dec 16, 2003 13.45 13.54 13.40 13.40 6,100 -0.06(-0.45%)
Dec 15, 2003 13.50 13.54 13.46 13.46 13,700 -0.08(-0.59%)
Dec 12, 2003 13.50 13.54 13.48 13.54 8,700 +0.05(+0.37%)
Dec 11, 2003 13.46 13.55 13.45 13.49 12,900 +0.01(+0.07%)
Dec 10, 2003 13.55 13.56 13.48 13.48 13,200 +0.02(+0.15%)
Dec 09, 2003 13.50 13.55 13.46 13.46 11,600 -0.09(-0.66%)
Dec 08, 2003 13.58 13.62 13.50 13.55 12,300 +0.01(+0.07%)
Dec 05, 2003 13.57 13.57 13.54 13.54 9,300 -0.03(-0.22%)
Dec 04, 2003 13.56 13.57 13.56 13.57 2,200 -0.08(-0.59%)
Dec 03, 2003 13.62 13.65 13.62 13.65 12,300 +0.04(+0.29%)
Dec 02, 2003 13.56 13.62 13.55 13.61 22,900 +0.00(+0.00%)
Dec 01, 2003 13.64 13.64 13.64 13.61 11,400 -0.03(-0.22%)
Nov 28, 2003 13.60 13.64 13.58 13.64 3,000 +0.10(+0.74%)
Nov 26, 2003 13.60 13.60 13.54 13.54 9,900 +0.01(+0.07%)
Nov 25, 2003 13.51 13.51 13.51 13.53 7,800 +0.02(+0.15%)
Nov 24, 2003 13.52 13.56 13.51 13.51 12,900 -0.02(-0.15%)
Nov 21, 2003 13.55 13.58 13.53 13.53 10,600 -0.05(-0.37%)
Nov 20, 2003 13.56 13.59 13.56 13.58 9,200 +0.13(+0.97%)
Nov 19, 2003 13.45 13.50 13.41 13.45 10,700 +0.00(+0.00%)
Nov 18, 2003 13.47 13.49 13.45 13.45 5,900 +0.02(+0.15%)
Nov 17, 2003 13.46 13.46 13.38 13.43 17,800 +0.06(+0.45%)
Nov 14, 2003 13.39 13.47 13.36 13.37 21,000 -0.01(-0.07%)
Nov 13, 2003 13.48 13.48 13.37 13.38 23,600 -0.04(-0.30%)
Nov 12, 2003 13.38 13.42 13.36 13.42 13,700 +0.02(+0.15%)
Nov 11, 2003 13.35 13.40 13.35 13.40 19,900 +0.05(+0.37%)
Nov 10, 2003 13.32 13.32 13.32 13.35 4,500 +0.06(+0.45%)
Nov 07, 2003 13.23 13.29 13.23 13.29 5,400 +0.05(+0.38%)
Nov 06, 2003 13.21 13.24 13.21 13.24 11,800 +0.00(+0.00%)
Nov 05, 2003 13.19 13.24 13.21 13.24 31,700 +0.04(+0.30%)
Nov 04, 2003 13.19 13.25 13.19 13.20 31,100 -0.05(-0.38%)
Nov 03, 2003 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 31, 2003 13.30 13.30 13.25 13.25 15,300 +0.04(+0.30%)
Oct 30, 2003 13.25 13.25 13.21 13.21 7,300 -0.03(-0.23%)
Oct 29, 2003 13.35 13.35 13.23 13.24 15,800 -0.06(-0.45%)
Oct 28, 2003 13.26 13.31 13.26 13.30 11,400 +0.07(+0.53%)
Oct 27, 2003 13.22 13.30 13.22 13.23 7,500 +0.03(+0.23%)
Oct 24, 2003 13.20 13.22 13.11 13.20 14,100 +0.00(+0.00%)
Oct 23, 2003 13.13 13.20 13.12 13.20 15,000 +0.02(+0.15%)
Oct 22, 2003 13.20 13.20 13.16 13.18 7,600 -0.03(-0.23%)
Oct 21, 2003 13.17 13.23 13.17 13.21 5,200 +0.07(+0.53%)
Oct 20, 2003 13.20 13.20 13.13 13.14 8,000 -0.06(-0.45%)
Oct 17, 2003 13.05 13.20 13.05 13.20 17,400 +0.10(+0.76%)
Oct 16, 2003 13.11 13.15 13.10 13.10 3,600 -0.02(-0.15%)
Oct 15, 2003 13.11 13.17 13.10 13.12 17,000 -0.03(-0.23%)
Oct 14, 2003 13.07 13.15 13.05 13.15 11,900 +0.11(+0.84%)
Oct 13, 2003 13.05 13.07 13.04 13.04 4,000 +0.01(+0.08%)
Oct 10, 2003 13.02 13.07 13.01 13.03 17,100 -0.03(-0.23%)
Oct 09, 2003 13.18 13.18 13.06 13.06 22,100 -0.06(-0.46%)
Oct 08, 2003 13.17 13.17 13.12 13.12 21,700 +0.03(+0.23%)
Oct 07, 2003 13.10 13.15 13.09 13.09 9,800 -0.01(-0.08%)
Oct 06, 2003 13.09 13.13 13.05 13.10 12,600 +0.06(+0.46%)
Oct 03, 2003 13.01 13.10 13.01 13.04 16,600 -0.05(-0.38%)
Oct 02, 2003 13.09 13.09 13.01 13.09 5,700 +0.04(+0.31%)
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.