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 30, 2003 23.53 25.10 23.53 24.70 3,982,600 +1.18(+5.02%)
May 29, 2003 23.65 24.25 23.25 23.52 3,773,400 -0.13(-0.55%)
May 28, 2003 22.74 23.85 22.74 23.65 4,110,700 +1.02(+4.51%)
May 27, 2003 21.60 22.84 21.34 22.63 3,220,300 +0.91(+4.19%)
May 23, 2003 20.69 22.00 20.57 21.72 3,998,700 +1.29(+6.31%)
May 22, 2003 19.80 20.96 19.75 20.43 3,877,700 +0.68(+3.44%)
May 21, 2003 20.32 20.50 19.59 19.75 2,901,100 -0.50(-2.47%)
May 20, 2003 20.50 20.85 20.00 20.25 2,672,200 -0.25(-1.22%)
May 19, 2003 21.26 21.38 20.25 20.50 2,568,100 -1.07(-4.96%)
May 16, 2003 21.63 21.99 21.51 21.57 2,548,000 -0.06(-0.28%)
May 15, 2003 22.56 22.80 21.20 21.63 4,959,700 -0.88(-3.91%)
May 14, 2003 22.76 23.40 22.32 22.51 4,281,900 -0.73(-3.14%)
May 13, 2003 23.65 23.66 23.10 23.24 2,081,100 -0.41(-1.73%)
May 12, 2003 23.01 23.72 22.79 23.65 2,443,500 +0.65(+2.83%)
May 09, 2003 22.45 23.02 22.40 23.00 2,402,300 +0.55(+2.45%)
May 08, 2003 22.38 22.75 21.85 22.45 2,392,900 +0.08(+0.36%)
May 07, 2003 22.04 22.95 21.52 22.37 3,015,600 +0.27(+1.22%)
May 06, 2003 21.41 22.53 21.36 22.10 3,071,400 +0.69(+3.22%)
May 05, 2003 20.65 21.85 20.65 21.41 3,100,500 +0.76(+3.68%)
May 02, 2003 20.51 20.85 20.36 20.65 1,779,400 +0.07(+0.34%)
May 01, 2003 20.44 20.75 20.15 20.58 1,749,500 +0.09(+0.44%)
Apr 30, 2003 20.55 20.69 19.91 20.49 3,067,500 +0.17(+0.84%)
Apr 29, 2003 19.87 20.89 19.75 20.32 3,794,600 +0.67(+3.41%)
Apr 28, 2003 19.00 19.66 18.67 19.65 5,466,000 +0.77(+4.08%)
Apr 25, 2003 20.95 21.20 18.70 18.88 15,139,800 -5.50(-22.56%)
Apr 24, 2003 24.26 25.00 24.08 24.38 3,759,300 +0.13(+0.54%)
Apr 23, 2003 24.33 24.56 23.90 24.25 2,540,300 -0.04(-0.16%)
Apr 22, 2003 23.43 24.34 23.10 24.29 2,230,300 +0.70(+2.97%)
Apr 21, 2003 23.05 23.66 22.68 23.59 2,162,500 +0.55(+2.39%)
Apr 17, 2003 22.53 23.29 22.10 23.04 2,000,400 +0.51(+2.26%)
Apr 16, 2003 22.93 23.44 22.31 22.53 2,692,100 -0.39(-1.70%)
Apr 15, 2003 21.95 23.09 21.76 22.92 3,134,300 +0.97(+4.42%)
Apr 14, 2003 21.30 22.02 21.20 21.95 1,777,400 +0.65(+3.05%)
Apr 11, 2003 21.30 21.69 21.05 21.30 1,569,600 +0.23(+1.09%)
Apr 10, 2003 20.98 21.29 20.51 21.07 1,534,200 +0.10(+0.48%)
Apr 09, 2003 20.86 21.55 20.86 20.97 2,145,300 +0.12(+0.58%)
Apr 08, 2003 21.37 21.37 20.56 20.85 1,846,500 -0.33(-1.56%)
Apr 07, 2003 22.25 22.26 21.00 21.18 4,128,400 +0.63(+3.07%)
Apr 04, 2003 21.13 21.20 20.35 20.55 1,953,100 -0.58(-2.74%)
Apr 03, 2003 21.40 21.60 21.07 21.13 2,917,000 +0.19(+0.91%)
Apr 02, 2003 21.00 21.38 20.70 20.94 3,445,700 +1.34(+6.84%)
Apr 01, 2003 19.57 19.75 19.30 19.60 1,963,700 +0.45(+2.35%)
Mar 31, 2003 19.68 19.68 18.97 19.15 2,519,400 -0.52(-2.64%)
Mar 28, 2003 19.71 20.40 19.40 19.67 1,906,600 -0.03(-0.15%)
Mar 27, 2003 19.50 19.96 19.15 19.70 1,848,600 -0.06(-0.30%)
Mar 26, 2003 19.06 19.99 19.06 19.76 2,881,900 +0.70(+3.67%)
Mar 25, 2003 19.92 20.11 18.82 19.06 7,224,300 -1.05(-5.22%)
Mar 24, 2003 20.03 20.70 19.90 20.11 2,128,500 -1.09(-5.14%)
Mar 21, 2003 21.55 21.95 20.80 21.20 3,167,400 -0.35(-1.62%)
Mar 20, 2003 20.95 21.80 20.66 21.55 2,429,200 +0.40(+1.89%)
Mar 19, 2003 21.70 21.80 20.97 21.15 3,095,000 -0.63(-2.89%)
Mar 18, 2003 20.87 21.93 20.78 21.78 3,543,900 +0.91(+4.36%)
Mar 17, 2003 18.46 20.94 18.38 20.87 4,676,600 +1.88(+9.90%)
Mar 14, 2003 19.42 19.55 18.73 18.99 3,071,500 -0.38(-1.96%)
Mar 13, 2003 18.25 19.45 18.02 19.37 3,729,300 +1.62(+9.13%)
Mar 12, 2003 17.29 17.75 17.00 17.75 2,966,300 +0.45(+2.60%)
Mar 11, 2003 17.30 17.75 17.26 17.30 2,936,000 +0.22(+1.29%)
Mar 10, 2003 18.14 18.21 17.00 17.08 2,753,000 -1.07(-5.90%)
Mar 07, 2003 17.60 18.30 17.52 18.15 1,599,700 +0.06(+0.33%)
Mar 06, 2003 17.68 18.24 17.61 18.09 1,688,500 +0.41(+2.32%)
Mar 05, 2003 17.94 17.98 17.44 17.68 1,966,900 -0.25(-1.39%)
Mar 04, 2003 17.95 17.99 17.30 17.93 2,997,700 -0.07(-0.39%)
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.