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 (%)
Aug 29, 2003 12.64 12.78 12.64 12.78 6,800 +0.14(+1.11%)
Aug 28, 2003 12.72 12.78 12.64 12.64 17,000 -0.02(-0.16%)
Aug 27, 2003 12.67 12.79 12.64 12.66 12,200 -0.01(-0.08%)
Aug 26, 2003 12.78 12.80 12.64 12.67 15,900 -0.06(-0.47%)
Aug 25, 2003 12.63 12.80 12.63 12.73 13,000 +0.10(+0.79%)
Aug 22, 2003 12.60 12.78 12.58 12.63 16,400 +0.01(+0.08%)
Aug 21, 2003 12.62 12.75 12.52 12.62 36,100 +0.00(+0.00%)
Aug 20, 2003 12.71 12.83 12.62 12.62 22,800 -0.09(-0.71%)
Aug 19, 2003 12.76 12.80 12.70 12.71 15,700 -0.13(-1.01%)
Aug 18, 2003 12.73 12.93 12.73 12.84 11,800 +0.12(+0.94%)
Aug 15, 2003 12.65 12.72 12.64 12.72 12,300 +0.07(+0.55%)
Aug 14, 2003 12.65 12.75 12.65 12.65 21,100 -0.06(-0.47%)
Aug 13, 2003 12.76 12.80 12.71 12.71 22,400 -0.01(-0.08%)
Aug 12, 2003 12.86 12.96 12.72 12.72 25,700 -0.24(-1.85%)
Aug 11, 2003 12.86 12.96 12.85 12.96 22,400 +0.04(+0.31%)
Aug 08, 2003 12.82 12.95 12.81 12.92 35,600 +0.10(+0.78%)
Aug 07, 2003 12.71 13.10 12.71 12.82 26,600 +0.06(+0.47%)
Aug 06, 2003 12.70 12.88 12.63 12.76 18,300 +0.01(+0.08%)
Aug 05, 2003 12.29 12.88 12.29 12.75 57,000 +0.46(+3.74%)
Aug 04, 2003 12.90 12.90 12.20 12.29 78,200 -0.64(-4.95%)
Aug 01, 2003 13.09 13.13 12.82 12.93 41,600 -0.39(-2.93%)
Jul 31, 2003 13.20 13.41 13.20 13.32 52,100 -0.05(-0.37%)
Jul 30, 2003 13.60 13.60 13.31 13.37 31,900 -0.17(-1.26%)
Jul 29, 2003 13.75 13.75 13.50 13.54 12,900 -0.16(-1.17%)
Jul 28, 2003 13.85 13.85 13.67 13.70 12,400 +0.00(+0.00%)
Jul 25, 2003 13.67 13.84 13.67 13.70 13,400 +0.02(+0.15%)
Jul 24, 2003 13.79 13.79 13.65 13.68 15,100 -0.02(-0.15%)
Jul 23, 2003 13.83 13.83 13.62 13.70 14,100 +0.01(+0.07%)
Jul 22, 2003 13.75 13.85 13.69 13.69 9,700 -0.06(-0.44%)
Jul 21, 2003 13.87 13.89 13.75 13.75 9,700 -0.18(-1.29%)
Jul 18, 2003 13.84 13.93 13.77 13.93 10,300 +0.09(+0.65%)
Jul 17, 2003 13.73 13.84 13.73 13.84 10,200 +0.10(+0.73%)
Jul 16, 2003 13.83 13.84 13.71 13.74 24,500 -0.21(-1.51%)
Jul 15, 2003 13.81 13.98 13.81 13.95 13,200 +0.07(+0.50%)
Jul 14, 2003 13.77 13.89 13.75 13.88 5,400 +0.01(+0.07%)
Jul 11, 2003 13.72 13.88 13.71 13.87 4,700 +0.15(+1.09%)
Jul 10, 2003 13.70 13.90 13.70 13.72 17,500 +0.03(+0.22%)
Jul 09, 2003 13.69 13.83 13.69 13.69 16,700 -0.02(-0.15%)
Jul 08, 2003 13.69 13.81 13.69 13.71 7,100 +0.02(+0.15%)
Jul 07, 2003 13.68 13.80 13.67 13.69 17,200 +0.03(+0.22%)
Jul 03, 2003 13.64 13.66 13.64 13.66 6,400 +0.02(+0.15%)
Jul 02, 2003 13.66 13.77 13.61 13.64 8,200 -0.02(-0.15%)
Jul 01, 2003 13.69 13.75 13.61 13.66 14,700 -0.03(-0.22%)
Jun 30, 2003 13.71 13.72 13.70 13.69 22,200 -0.10(-0.73%)
Jun 27, 2003 13.90 13.90 13.79 13.79 9,500 -0.19(-1.36%)
Jun 26, 2003 13.90 13.98 13.81 13.98 8,800 +0.02(+0.14%)
Jun 25, 2003 13.67 13.96 13.67 13.96 22,200 +0.21(+1.53%)
Jun 24, 2003 13.71 13.79 13.68 13.75 9,300 -0.05(-0.36%)
Jun 23, 2003 13.82 13.89 13.71 13.80 13,500 -0.02(-0.14%)
Jun 20, 2003 13.65 13.90 13.64 13.82 30,100 +0.16(+1.17%)
Jun 19, 2003 13.69 13.80 13.66 13.66 17,700 -0.12(-0.87%)
Jun 18, 2003 13.74 13.79 13.69 13.78 7,500 +0.11(+0.80%)
Jun 17, 2003 13.67 13.75 13.67 13.67 29,900 -0.01(-0.07%)
Jun 16, 2003 13.68 13.73 13.68 13.68 10,200 +0.00(+0.00%)
Jun 13, 2003 13.67 13.74 13.67 13.68 7,400 +0.03(+0.22%)
Jun 12, 2003 13.67 13.73 13.65 13.65 15,100 -0.03(-0.22%)
Jun 11, 2003 13.70 13.74 13.65 13.68 8,100 +0.00(+0.00%)
Jun 10, 2003 13.64 13.70 13.64 13.68 17,000 -0.06(-0.44%)
Jun 09, 2003 13.66 13.75 13.66 13.74 9,000 +0.08(+0.59%)
Jun 06, 2003 13.74 13.74 13.62 13.66 18,400 -0.07(-0.51%)
Jun 05, 2003 13.67 13.74 13.65 13.73 11,000 -0.04(-0.29%)
Jun 04, 2003 13.78 13.78 13.66 13.77 20,400 +0.03(+0.22%)
Jun 03, 2003 13.68 13.75 13.65 13.74 9,700 +0.14(+1.03%)
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.