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 (%)
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%)
Jun 02, 2003 13.53 13.74 13.53 13.60 9,800 -0.12(-0.87%)
May 30, 2003 13.74 13.74 13.61 13.72 12,800 +0.18(+1.33%)
May 29, 2003 13.65 13.73 13.51 13.54 30,700 -0.11(-0.81%)
May 28, 2003 13.62 13.74 13.61 13.65 18,400 +0.05(+0.37%)
May 27, 2003 13.61 13.74 13.60 13.60 75,000 -0.01(-0.07%)
May 23, 2003 13.64 13.74 13.60 13.61 19,700 -0.03(-0.22%)
May 22, 2003 13.69 13.75 13.62 13.64 11,900 +0.04(+0.29%)
May 21, 2003 13.60 13.71 13.60 13.60 17,100 -0.01(-0.07%)
May 20, 2003 13.57 13.63 13.53 13.61 9,100 +0.09(+0.67%)
May 19, 2003 13.55 13.59 13.51 13.52 12,400 -0.04(-0.29%)
May 16, 2003 13.56 13.75 13.52 13.56 26,900 -0.04(-0.29%)
May 15, 2003 13.55 13.69 13.55 13.60 12,600 +0.05(+0.37%)
May 14, 2003 13.55 13.56 13.50 13.55 7,200 -0.05(-0.37%)
May 13, 2003 13.69 13.69 13.51 13.60 17,200 +0.00(+0.00%)
May 12, 2003 13.69 13.74 13.56 13.60 14,700 -0.01(-0.07%)
May 09, 2003 13.59 13.65 13.52 13.61 12,900 +0.09(+0.67%)
May 08, 2003 13.42 13.75 13.42 13.52 11,100 +0.02(+0.15%)
May 07, 2003 13.46 13.55 13.44 13.50 13,700 -0.04(-0.30%)
May 06, 2003 13.41 13.54 13.38 13.54 19,800 +0.12(+0.89%)
May 05, 2003 13.41 13.53 13.41 13.42 11,800 +0.02(+0.15%)
May 02, 2003 13.54 13.58 13.36 13.40 8,300 -0.10(-0.74%)
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.