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 (%)
May 31, 2002 13.27 13.40 13.27 13.40 8,800 -0.10(-0.74%)
May 28, 2002 13.27 13.50 13.27 13.50 22,100 -0.10(-0.74%)
May 27, 2002 13.44 13.64 13.44 13.60 13,900 +0.00(+0.00%)
May 24, 2002 13.44 13.64 13.44 13.60 1,390,000 +0.11(+0.82%)
May 23, 2002 13.50 13.60 13.38 13.49 23,700 +0.02(+0.15%)
May 22, 2002 13.44 13.47 13.38 13.47 22,900 +0.12(+0.90%)
May 21, 2002 13.38 13.44 13.28 13.35 13,500 +0.01(+0.07%)
May 20, 2002 13.30 13.39 13.24 13.34 10,800 +0.00(+0.00%)
May 17, 2002 13.17 13.36 13.17 13.34 26,000 +0.17(+1.29%)
May 16, 2002 13.05 13.19 13.05 13.17 56,200 -0.12(-0.90%)
May 15, 2002 13.29 13.36 13.21 13.29 16,000 -0.06(-0.45%)
May 14, 2002 13.30 13.36 13.29 13.35 9,900 +0.04(+0.30%)
May 13, 2002 13.30 13.38 13.21 13.31 18,200 +0.02(+0.15%)
May 10, 2002 13.25 13.29 13.21 13.29 17,400 +0.08(+0.61%)
May 09, 2002 13.05 13.21 13.05 13.21 15,400 +0.18(+1.38%)
May 08, 2002 13.07 13.23 13.02 13.03 13,200 +0.02(+0.15%)
May 07, 2002 13.20 13.23 13.01 13.01 24,200 -0.09(-0.69%)
May 06, 2002 12.93 13.14 12.93 13.10 20,400 +0.17(+1.31%)
May 03, 2002 13.01 13.12 12.93 12.93 28,100 -0.21(-1.60%)
May 02, 2002 13.02 13.19 13.02 13.14 23,000 +0.02(+0.15%)
May 01, 2002 13.02 13.15 13.01 13.12 33,000 -0.13(-0.98%)
Apr 30, 2002 13.17 13.26 13.06 13.25 21,800 +0.09(+0.68%)
Apr 29, 2002 13.21 13.21 13.10 13.16 9,900 +0.05(+0.38%)
Apr 26, 2002 13.34 13.34 13.11 13.11 23,100 -0.22(-1.65%)
Apr 25, 2002 13.15 13.33 13.10 13.33 29,400 +0.22(+1.68%)
Apr 24, 2002 13.20 13.21 13.11 13.11 23,600 -0.02(-0.15%)
Apr 23, 2002 13.00 13.17 12.95 13.13 15,900 +0.13(+1.00%)
Apr 22, 2002 12.90 13.05 12.90 13.00 20,900 +0.11(+0.85%)
Apr 19, 2002 12.69 12.89 12.61 12.89 27,800 +0.26(+2.06%)
Apr 18, 2002 12.67 12.75 12.60 12.63 18,900 -0.01(-0.08%)
Apr 17, 2002 12.67 12.78 12.48 12.64 22,600 -0.05(-0.39%)
Apr 16, 2002 12.83 12.90 12.68 12.69 19,600 -0.19(-1.48%)
Apr 15, 2002 12.92 12.94 12.77 12.88 23,200 +0.06(+0.47%)
Apr 12, 2002 13.14 13.14 12.80 12.82 37,200 -0.25(-1.91%)
Apr 11, 2002 13.12 13.14 13.01 13.07 19,600 -0.04(-0.31%)
Apr 10, 2002 13.16 13.24 13.11 13.11 18,900 -0.09(-0.68%)
Apr 09, 2002 13.39 13.39 13.20 13.20 13,600 -0.19(-1.42%)
Apr 08, 2002 13.39 13.45 13.34 13.39 15,500 +0.04(+0.30%)
Apr 05, 2002 13.20 13.35 13.19 13.35 29,900 +0.16(+1.21%)
Apr 04, 2002 13.24 13.24 13.16 13.19 11,500 +0.08(+0.61%)
Apr 03, 2002 13.21 13.24 13.11 13.11 12,600 -0.09(-0.68%)
Apr 02, 2002 13.31 13.34 13.11 13.20 1,110,000 -0.01(-0.08%)
Apr 01, 2002 13.19 13.21 13.12 13.21 17,400 +0.15(+1.15%)
Mar 29, 2002 13.09 13.09 12.99 13.06 19,800 +0.00(+0.00%)
Mar 28, 2002 13.09 13.09 12.99 13.06 19,800 +0.04(+0.31%)
Mar 27, 2002 12.99 13.05 12.91 13.02 40,100 +0.17(+1.32%)
Mar 26, 2002 13.18 13.19 12.81 12.85 43,600 -0.28(-2.13%)
Mar 25, 2002 13.49 13.49 13.05 13.13 30,800 -0.16(-1.20%)
Mar 22, 2002 12.98 13.60 12.98 13.29 37,300 +0.29(+2.23%)
Mar 21, 2002 13.85 13.85 12.92 13.00 50,100 -0.83(-6.00%)
Mar 20, 2002 13.82 13.99 13.81 13.83 19,600 +0.11(+0.80%)
Mar 19, 2002 13.68 13.88 13.60 13.72 20,100 +0.14(+1.03%)
Mar 18, 2002 13.60 13.70 13.51 13.58 17,200 -0.01(-0.07%)
Mar 15, 2002 13.58 13.59 13.51 13.59 11,500 +0.08(+0.59%)
Mar 14, 2002 13.60 13.64 13.51 13.51 17,600 -0.08(-0.59%)
Mar 13, 2002 13.60 13.60 13.36 13.59 23,900 +0.00(+0.00%)
Mar 12, 2002 13.63 13.64 13.52 13.59 17,900 +0.04(+0.30%)
Mar 11, 2002 13.66 13.67 13.50 13.55 19,800 -0.11(-0.81%)
Mar 08, 2002 13.69 13.69 13.65 13.66 13,600 -0.01(-0.07%)
Mar 07, 2002 13.84 13.84 13.66 13.67 29,500 -0.16(-1.16%)
Mar 06, 2002 13.83 13.83 13.71 13.83 11,100 +0.00(+0.00%)
Mar 05, 2002 13.69 13.83 13.65 13.83 23,100 +0.24(+1.77%)
Mar 04, 2002 13.77 13.87 13.56 13.59 27,200 -0.22(-1.59%)
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.