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 (%)
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%)
Oct 01, 2002 13.40 13.40 13.15 13.32 17,200 -0.08(-0.60%)
Sep 30, 2002 13.33 13.50 13.25 13.40 19,800 +0.00(+0.00%)
Sep 27, 2002 13.31 13.48 13.19 13.40 16,200 +0.00(+0.00%)
Sep 26, 2002 13.42 13.47 13.31 13.40 9,700 +0.08(+0.60%)
Sep 25, 2002 13.39 13.62 13.32 13.32 21,300 -0.02(-0.15%)
Sep 24, 2002 13.29 13.49 13.29 13.34 19,300 +0.05(+0.38%)
Sep 23, 2002 13.20 13.30 13.20 13.29 17,200 +0.04(+0.30%)
Sep 20, 2002 13.19 13.25 13.10 13.25 16,900 +0.14(+1.07%)
Sep 19, 2002 13.19 13.27 13.11 13.11 14,800 +0.00(+0.00%)
Sep 18, 2002 13.19 13.29 13.07 13.11 15,800 +0.01(+0.08%)
Sep 17, 2002 13.31 13.34 13.04 13.10 46,400 -0.21(-1.58%)
Sep 16, 2002 13.59 13.65 13.31 13.31 28,200 -0.03(-0.22%)
Sep 13, 2002 13.30 13.34 13.21 13.34 13,000 +0.24(+1.83%)
Sep 12, 2002 13.20 13.29 13.10 13.10 21,000 +0.02(+0.15%)
Sep 11, 2002 13.24 13.32 13.07 13.08 14,300 -0.11(-0.83%)
Sep 10, 2002 13.38 13.38 13.03 13.19 26,700 -0.14(-1.05%)
Sep 09, 2002 13.30 13.39 13.17 13.33 19,300 -0.02(-0.15%)
Sep 06, 2002 13.49 13.52 13.32 13.35 13,400 -0.11(-0.82%)
Sep 05, 2002 13.55 13.55 13.35 13.46 13,600 -0.09(-0.66%)
Sep 04, 2002 13.55 13.65 13.36 13.55 20,500 +0.10(+0.74%)
Sep 03, 2002 13.52 13.55 13.38 13.45 9,500 -0.35(-2.54%)
Aug 30, 2002 13.75 13.80 13.61 13.80 16,200 +0.07(+0.51%)
Aug 29, 2002 13.89 13.89 13.61 13.73 20,400 -0.08(-0.58%)
Aug 28, 2002 13.61 13.81 13.61 13.81 10,800 +0.11(+0.80%)
Aug 27, 2002 13.69 13.70 13.56 13.70 9,500 +0.10(+0.74%)
Aug 26, 2002 13.56 13.70 13.45 13.60 23,000 +0.14(+1.04%)
Aug 23, 2002 13.59 13.59 13.36 13.46 17,900 -0.13(-0.96%)
Aug 22, 2002 13.45 13.59 13.36 13.59 15,300 +0.16(+1.19%)
Aug 21, 2002 13.39 13.59 13.31 13.43 19,000 +0.12(+0.90%)
Aug 20, 2002 13.39 13.39 13.21 13.31 17,600 +0.03(+0.23%)
Aug 16, 2002 13.20 13.35 13.15 13.28 15,200 -0.03(-0.23%)
Aug 15, 2002 13.40 13.49 13.30 13.31 14,500 -0.22(-1.63%)
Aug 14, 2002 13.69 13.69 13.46 13.53 21,800 +0.04(+0.30%)
Aug 13, 2002 13.34 13.59 13.22 13.49 12,500 +0.15(+1.12%)
Aug 12, 2002 13.17 13.34 13.11 13.34 18,100 +0.28(+2.14%)
Aug 07, 2002 13.20 13.20 12.92 13.06 12,300 -0.14(-1.06%)
Aug 06, 2002 13.15 13.20 13.00 13.20 10,600 +0.05(+0.38%)
Aug 05, 2002 13.19 13.19 12.95 13.15 11,300 -0.02(-0.15%)
Aug 02, 2002 12.98 13.17 12.98 13.17 16,600 +0.12(+0.92%)
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.