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 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%)
Aug 01, 2002 13.08 13.08 12.86 13.05 16,100 -0.03(-0.23%)
Jul 31, 2002 13.05 13.09 12.96 13.08 14,000 +0.03(+0.23%)
Jul 30, 2002 13.00 13.05 12.86 13.05 20,500 +0.05(+0.38%)
Jul 29, 2002 12.90 13.00 12.85 13.00 21,000 +0.15(+1.17%)
Jul 26, 2002 12.50 12.90 12.21 12.85 47,200 +0.39(+3.13%)
Jul 25, 2002 12.25 12.46 12.10 12.46 26,000 +0.31(+2.55%)
Jul 24, 2002 12.21 12.24 11.91 12.15 66,400 -0.20(-1.62%)
Jul 23, 2002 12.81 12.93 12.20 12.35 93,500 -0.64(-4.93%)
Jul 22, 2002 12.81 12.99 12.76 12.99 15,900 +0.18(+1.41%)
Jul 19, 2002 12.89 12.99 12.75 12.81 27,800 -0.23(-1.76%)
Jul 17, 2002 12.91 13.04 12.86 13.04 27,100 -0.15(-1.14%)
Jul 12, 2002 13.38 13.39 13.12 13.19 15,600 -0.19(-1.42%)
Jul 11, 2002 13.64 13.64 13.29 13.38 32,200 -0.25(-1.83%)
Jul 10, 2002 13.79 13.85 13.55 13.63 23,900 -0.26(-1.87%)
Jul 09, 2002 13.73 13.89 13.73 13.89 21,200 +0.16(+1.17%)
Jul 08, 2002 13.64 13.73 13.64 13.73 25,400 +0.09(+0.66%)
Jul 05, 2002 13.78 13.78 13.61 13.64 3,200 -0.10(-0.73%)
Jul 04, 2002 13.51 13.74 13.49 13.74 25,500 +0.00(+0.00%)
Jul 03, 2002 13.51 13.74 13.49 13.74 25,500 -0.01(-0.07%)
Jul 02, 2002 13.90 13.94 13.61 13.75 14,400 +0.09(+0.66%)
Jul 01, 2002 13.81 13.90 13.66 13.66 13,700 -0.25(-1.80%)
Jun 28, 2002 13.85 14.10 13.81 13.91 34,400 +0.16(+1.16%)
Jun 27, 2002 13.80 13.89 13.75 13.75 15,000 +0.00(+0.00%)
Jun 26, 2002 13.56 13.75 13.42 13.75 21,700 +0.20(+1.48%)
Jun 25, 2002 13.79 13.79 13.46 13.55 17,800 -0.34(-2.45%)
Jun 21, 2002 13.79 13.89 13.67 13.89 19,200 +0.20(+1.46%)
Jun 20, 2002 13.76 13.76 13.66 13.69 9,300 -0.07(-0.51%)
Jun 19, 2002 13.60 13.79 13.55 13.76 18,200 +0.07(+0.51%)
Jun 18, 2002 13.40 13.69 13.36 13.69 28,900 +0.27(+2.01%)
Jun 17, 2002 13.41 13.59 13.36 13.42 12,800 -0.09(-0.67%)
Jun 14, 2002 13.50 13.60 13.36 13.51 19,600 +0.11(+0.82%)
Jun 12, 2002 13.40 13.59 13.36 13.40 13,700 +0.06(+0.45%)
Jun 11, 2002 13.43 13.49 13.32 13.34 16,600 -0.11(-0.82%)
Jun 10, 2002 13.50 13.55 13.45 13.45 15,700 -0.05(-0.37%)
Jun 07, 2002 13.44 13.50 13.30 13.50 13,100 +0.15(+1.12%)
Jun 06, 2002 13.29 13.35 13.24 13.35 15,700 +0.06(+0.45%)
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.