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 (%)
Jan 31, 2003 88.95 89.94 88.25 88.70 954,000 +0.05(+0.06%)
Jan 30, 2003 89.70 90.25 88.55 88.65 742,700 -0.76(-0.85%)
Jan 29, 2003 88.13 89.91 87.50 89.41 1,003,900 +0.11(+0.12%)
Jan 28, 2003 87.76 89.48 86.81 89.30 700,000 +1.70(+1.94%)
Jan 27, 2003 88.65 89.25 86.80 87.60 901,900 -1.94(-2.17%)
Jan 24, 2003 91.60 91.60 89.19 89.54 1,146,200 -2.66(-2.89%)
Jan 23, 2003 91.69 92.49 90.37 92.20 785,600 +0.77(+0.84%)
Jan 22, 2003 90.01 92.88 90.01 91.43 1,334,000 +0.76(+0.84%)
Jan 21, 2003 91.36 91.60 90.20 90.67 1,347,300 -0.73(-0.80%)
Jan 17, 2003 92.48 92.95 91.30 91.40 1,174,200 -1.65(-1.77%)
Jan 16, 2003 90.93 94.00 90.93 93.05 2,405,800 +3.18(+3.54%)
Jan 15, 2003 91.25 91.74 89.85 89.87 994,900 -1.13(-1.24%)
Jan 14, 2003 90.75 91.75 90.55 91.00 652,600 -0.20(-0.22%)
Jan 13, 2003 90.20 91.70 90.00 91.20 1,578,900 +1.80(+2.01%)
Jan 10, 2003 86.10 89.65 86.08 89.40 788,300 +2.30(+2.64%)
Jan 09, 2003 86.20 88.35 85.95 87.10 842,900 +1.22(+1.42%)
Jan 08, 2003 87.45 87.74 85.80 85.88 799,500 -2.07(-2.35%)
Jan 07, 2003 88.35 88.79 87.11 87.95 1,014,400 -0.07(-0.08%)
Jan 06, 2003 86.65 88.63 86.65 88.02 1,275,500 +1.22(+1.41%)
Jan 03, 2003 87.20 87.52 86.20 86.80 625,100 -0.39(-0.45%)
Jan 02, 2003 86.00 87.30 84.76 87.19 1,093,400 +2.63(+3.11%)
Dec 31, 2002 85.15 85.90 84.25 84.56 862,700 -0.79(-0.93%)
Dec 30, 2002 86.25 86.25 84.20 85.35 914,300 -0.90(-1.04%)
Dec 27, 2002 88.70 88.70 86.01 86.25 675,600 -2.68(-3.01%)
Dec 26, 2002 90.10 90.17 88.76 88.93 261,200 -0.97(-1.08%)
Dec 24, 2002 90.75 91.35 89.81 89.90 451,100 -0.76(-0.84%)
Dec 23, 2002 89.45 90.79 89.13 90.66 477,500 +1.34(+1.50%)
Dec 20, 2002 89.05 89.58 88.01 89.32 418,100 +1.20(+1.36%)
Dec 19, 2002 89.45 90.40 87.95 88.12 1,122,100 -1.53(-1.71%)
Dec 18, 2002 90.10 90.10 88.62 89.65 793,300 -0.44(-0.49%)
Dec 17, 2002 87.65 90.09 87.35 90.09 732,100 +2.29(+2.61%)
Dec 16, 2002 87.55 88.43 86.45 87.80 558,700 +0.14(+0.16%)
Dec 13, 2002 88.30 88.83 87.58 87.66 448,000 -1.90(-2.12%)
Dec 12, 2002 87.05 90.22 87.05 89.56 600,900 +2.91(+3.36%)
Dec 11, 2002 85.85 87.13 85.70 86.65 450,600 +0.40(+0.46%)
Dec 10, 2002 87.60 88.45 86.10 86.25 784,300 -0.88(-1.01%)
Dec 09, 2002 89.40 90.62 87.13 87.13 633,400 -2.53(-2.82%)
Dec 06, 2002 86.90 89.96 86.90 89.66 864,500 +1.61(+1.83%)
Dec 05, 2002 87.48 88.73 87.48 88.05 459,200 +0.70(+0.80%)
Dec 04, 2002 87.01 88.25 86.67 87.35 933,400 -0.26(-0.30%)
Dec 03, 2002 89.40 89.40 87.60 87.61 438,700 -1.91(-2.13%)
Dec 02, 2002 90.00 90.85 88.10 89.52 946,800 +1.31(+1.49%)
Nov 29, 2002 89.55 89.55 88.21 88.21 295,800 -1.29(-1.44%)
Nov 27, 2002 88.00 89.74 87.55 89.50 745,400 +2.82(+3.25%)
Nov 26, 2002 89.00 89.09 86.20 86.68 902,400 -3.45(-3.83%)
Nov 25, 2002 91.30 92.11 88.85 90.13 1,246,000 -0.82(-0.90%)
Nov 22, 2002 90.84 91.74 90.25 90.95 869,100 -0.14(-0.15%)
Nov 21, 2002 89.60 91.13 89.20 91.09 1,300,500 +2.29(+2.58%)
Nov 20, 2002 87.00 89.02 86.78 88.79 815,600 +2.31(+2.68%)
Nov 19, 2002 87.30 88.26 86.01 86.48 619,300 -1.09(-1.24%)
Nov 18, 2002 89.80 89.80 87.57 87.57 691,300 -1.18(-1.33%)
Nov 15, 2002 88.30 89.45 87.67 88.75 771,000 +0.15(+0.17%)
Nov 14, 2002 87.30 88.75 86.27 88.60 805,300 +3.15(+3.69%)
Nov 13, 2002 85.60 86.85 84.24 85.45 955,400 -0.65(-0.75%)
Nov 12, 2002 85.37 86.88 85.15 86.10 857,600 +1.35(+1.59%)
Nov 11, 2002 85.50 86.91 84.67 84.75 888,300 -0.35(-0.41%)
Nov 08, 2002 86.80 87.50 84.50 85.10 1,471,500 -2.08(-2.39%)
Nov 07, 2002 87.75 90.12 86.68 87.18 957,500 -1.64(-1.85%)
Nov 06, 2002 89.31 89.40 87.03 88.82 1,468,600 -2.04(-2.25%)
Nov 05, 2002 88.95 91.06 88.65 90.86 988,500 +1.86(+2.09%)
Nov 04, 2002 87.14 90.01 87.14 89.00 1,339,900 +2.03(+2.33%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More