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, 2003 29.48 29.69 29.48 29.57 19,400 -0.12(-0.40%)
Oct 30, 2003 29.45 29.70 29.45 29.69 16,900 +0.10(+0.34%)
Oct 29, 2003 29.60 29.77 29.50 29.59 11,900 -0.06(-0.20%)
Oct 28, 2003 29.64 29.65 29.48 29.65 32,500 +0.50(+1.72%)
Oct 27, 2003 29.31 29.43 29.00 29.15 25,300 -0.26(-0.88%)
Oct 24, 2003 30.00 30.00 29.41 29.41 49,700 -0.59(-1.97%)
Oct 23, 2003 29.70 30.00 29.62 30.00 119,800 +0.40(+1.35%)
Oct 22, 2003 29.90 29.95 29.51 29.60 64,200 -0.20(-0.67%)
Oct 21, 2003 29.90 29.98 29.65 29.80 30,100 -0.20(-0.67%)
Oct 20, 2003 29.60 30.00 29.60 30.00 38,500 +0.60(+2.04%)
Oct 17, 2003 29.35 29.50 29.22 29.40 91,300 -0.08(-0.27%)
Oct 16, 2003 29.25 29.40 29.25 29.48 15,300 +0.38(+1.31%)
Oct 15, 2003 28.93 29.14 28.93 29.10 186,900 +0.64(+2.25%)
Oct 14, 2003 29.00 29.00 28.46 28.46 53,600 -0.53(-1.83%)
Oct 13, 2003 29.72 29.74 28.99 28.99 172,200 -0.85(-2.85%)
Oct 10, 2003 29.83 29.85 29.83 29.84 4,300 +0.24(+0.81%)
Oct 09, 2003 29.50 29.75 29.46 29.60 25,600 +0.20(+0.68%)
Oct 08, 2003 29.84 29.84 29.40 29.40 27,300 -0.44(-1.47%)
Oct 07, 2003 29.89 29.98 29.89 29.84 14,500 -0.06(-0.20%)
Oct 06, 2003 29.91 30.18 29.90 29.90 13,200 +0.06(+0.20%)
Oct 03, 2003 30.35 30.43 29.98 29.84 75,300 -0.09(-0.30%)
Oct 02, 2003 29.92 30.01 29.85 29.93 17,600 -0.01(-0.03%)
Oct 01, 2003 29.70 30.03 29.70 29.94 76,200 +0.74(+2.53%)
Sep 30, 2003 29.00 29.33 28.91 29.20 75,300 +0.20(+0.69%)
Sep 29, 2003 29.15 29.38 29.00 29.00 64,200 -0.11(-0.38%)
Sep 26, 2003 29.59 30.04 29.11 29.11 45,500 -0.23(-0.78%)
Sep 25, 2003 29.80 29.97 29.34 29.34 16,200 -0.46(-1.54%)
Sep 24, 2003 30.22 30.28 29.30 29.80 82,100 -0.17(-0.57%)
Sep 23, 2003 29.44 29.98 29.44 29.97 36,600 +0.65(+2.22%)
Sep 22, 2003 30.36 30.36 28.87 29.32 53,900 -0.79(-2.62%)
Sep 19, 2003 30.25 30.25 30.25 30.11 64,200 +0.01(+0.03%)
Sep 18, 2003 30.39 30.39 30.00 30.10 83,300 -0.29(-0.95%)
Sep 17, 2003 30.15 30.65 30.15 30.39 189,500 +0.11(+0.36%)
Sep 16, 2003 28.61 30.54 28.61 30.28 151,300 +1.77(+6.21%)
Sep 15, 2003 28.55 28.75 28.36 28.51 257,300 -0.09(-0.31%)
Sep 12, 2003 28.98 28.98 28.02 28.60 253,500 -0.50(-1.72%)
Sep 11, 2003 29.65 29.65 29.04 29.10 107,700 -0.50(-1.69%)
Sep 10, 2003 30.35 30.43 29.60 29.60 17,200 -0.35(-1.17%)
Sep 09, 2003 30.34 30.35 29.66 29.95 15,900 -0.40(-1.32%)
Sep 08, 2003 29.17 30.49 29.17 30.35 51,800 +1.33(+4.58%)
Sep 05, 2003 29.20 29.56 28.95 29.02 27,300 +0.00(+0.00%)
Sep 04, 2003 28.61 29.20 28.40 29.02 63,600 +0.66(+2.33%)
Sep 03, 2003 28.70 28.75 27.60 28.36 131,300 -0.42(-1.46%)
Sep 02, 2003 29.74 29.79 28.75 28.78 79,700 -0.71(-2.41%)
Aug 29, 2003 29.30 29.65 29.11 29.49 81,800 +0.19(+0.65%)
Aug 28, 2003 29.15 29.60 28.87 29.30 84,800 +0.22(+0.76%)
Aug 27, 2003 28.80 29.34 28.77 29.08 111,300 +0.60(+2.11%)
Aug 26, 2003 29.25 29.34 27.67 28.48 216,900 +0.98(+3.56%)
Aug 25, 2003 27.45 27.50 27.10 27.50 217,600 +0.15(+0.55%)
Aug 22, 2003 27.45 27.45 27.35 27.35 125,700 +0.00(+0.00%)
Aug 21, 2003 27.70 27.90 27.05 27.35 420,700 +0.00(+0.00%)
Aug 20, 2003 28.25 28.25 27.35 27.35 413,300 -0.55(-1.97%)
Aug 19, 2003 29.05 29.05 27.58 27.90 470,100 -1.05(-3.63%)
Aug 18, 2003 29.64 29.66 28.95 28.95 97,800 -0.85(-2.85%)
Aug 15, 2003 29.90 29.90 29.50 29.80 75,500 -0.20(-0.67%)
Aug 14, 2003 29.98 30.20 29.95 30.00 137,400 +0.06(+0.20%)
Aug 13, 2003 30.05 30.05 29.80 29.94 33,200 -0.11(-0.37%)
Aug 12, 2003 30.05 30.05 29.98 30.05 24,200 +0.02(+0.07%)
Aug 11, 2003 29.90 30.08 29.90 30.03 5,800 -0.06(-0.20%)
Aug 08, 2003 29.99 30.15 29.81 30.09 13,800 +0.11(+0.37%)
Aug 07, 2003 29.90 30.04 29.76 29.98 15,700 -0.02(-0.07%)
Aug 06, 2003 29.90 30.20 29.77 30.00 57,300 +0.10(+0.33%)
Aug 05, 2003 29.90 30.00 29.80 29.90 25,000 -0.12(-0.40%)
Aug 04, 2003 30.00 30.05 29.73 30.02 31,500 -0.02(-0.07%)
Aug 01, 2003 30.60 30.60 29.75 30.04 52,800 -0.70(-2.28%)
Jul 31, 2003 30.50 30.74 29.23 30.74 90,900 +0.24(+0.79%)
Jul 30, 2003 29.75 31.40 29.75 30.50 286,200 +1.40(+4.81%)
Jul 29, 2003 29.30 29.35 29.05 29.10 29,200 -0.15(-0.51%)
Jul 28, 2003 29.65 29.65 29.02 29.25 41,400 -0.25(-0.85%)
Jul 25, 2003 29.20 29.50 29.05 29.50 30,600 +0.35(+1.20%)
Jul 24, 2003 29.00 29.15 29.00 29.15 49,400 +0.15(+0.52%)
Jul 23, 2003 29.55 29.55 28.40 29.00 305,800 -0.55(-1.86%)
Jul 22, 2003 30.11 30.11 29.34 29.55 15,600 -0.31(-1.04%)
Jul 21, 2003 30.01 30.09 29.75 29.86 51,500 -0.17(-0.57%)
Jul 18, 2003 29.60 30.06 29.60 30.03 35,000 +0.34(+1.15%)
Jul 17, 2003 30.05 30.05 28.98 29.69 37,800 -1.05(-3.42%)
Jul 16, 2003 31.24 31.56 30.60 30.74 96,100 -0.48(-1.54%)
Jul 15, 2003 32.15 32.15 31.16 31.22 312,700 -0.68(-2.13%)
Jul 14, 2003 31.75 32.17 31.75 31.90 81,200 +0.53(+1.69%)
Jul 11, 2003 31.00 31.75 30.70 31.37 101,600 +0.82(+2.68%)
Jul 10, 2003 30.85 30.85 30.50 30.55 6,600 -0.64(-2.05%)
Jul 09, 2003 31.50 31.50 31.00 31.19 22,900 -0.13(-0.42%)
Jul 08, 2003 31.00 31.32 30.95 31.32 23,900 +0.36(+1.16%)
Jul 07, 2003 31.05 31.17 30.75 30.96 10,800 -0.04(-0.13%)
Jul 03, 2003 30.95 31.00 30.90 31.00 11,200 +0.20(+0.65%)
Jul 02, 2003 30.35 30.84 30.35 30.80 31,900 +0.50(+1.65%)
Jul 01, 2003 30.00 30.50 30.00 30.30 22,400 +0.45(+1.51%)
Jun 30, 2003 29.40 30.00 29.40 29.85 63,800 +0.25(+0.84%)
Jun 27, 2003 30.06 30.06 29.51 29.60 47,000 -0.06(-0.20%)
Jun 26, 2003 28.85 29.79 28.85 29.66 133,800 +0.81(+2.81%)
Jun 25, 2003 29.20 29.40 28.32 28.85 139,600 -0.37(-1.27%)
Jun 24, 2003 29.02 29.46 29.02 29.22 48,000 +0.14(+0.48%)
Jun 23, 2003 29.33 29.54 28.79 29.08 41,500 -0.22(-0.75%)
Jun 20, 2003 29.25 29.38 29.10 29.30 10,900 +0.10(+0.34%)
Jun 19, 2003 29.20 29.21 29.15 29.20 111,200 -0.03(-0.10%)
Jun 18, 2003 30.00 30.00 29.16 29.23 90,100 -0.82(-2.73%)
Jun 17, 2003 30.10 30.20 29.99 30.05 72,700 +0.05(+0.17%)
Jun 16, 2003 30.01 30.06 29.89 30.00 141,000 +0.00(+0.00%)
Jun 13, 2003 29.70 30.69 29.70 30.00 175,600 +0.30(+1.01%)
Jun 12, 2003 29.50 30.00 29.40 29.70 230,000 +0.26(+0.88%)
Jun 11, 2003 29.48 29.50 29.22 29.44 28,200 -0.02(-0.07%)
Jun 10, 2003 29.00 29.50 29.00 29.46 52,300 +0.46(+1.59%)
Jun 09, 2003 30.15 30.15 28.75 29.00 19,300 -1.20(-3.97%)
Jun 06, 2003 30.25 30.25 30.03 30.20 46,100 +0.40(+1.34%)
Jun 05, 2003 30.23 30.23 29.71 29.80 17,400 -0.35(-1.16%)
Jun 04, 2003 30.40 30.52 30.15 30.15 18,700 -0.09(-0.30%)
Jun 03, 2003 30.35 30.80 30.20 30.24 18,400 -0.06(-0.20%)
Jun 02, 2003 29.95 30.63 29.90 30.30 106,100 +0.85(+2.89%)
May 30, 2003 29.55 29.90 29.25 29.45 86,600 -0.01(-0.03%)
May 29, 2003 29.50 29.80 29.46 29.46 47,600 -0.14(-0.47%)
May 28, 2003 29.87 30.10 29.55 29.60 106,800 -0.27(-0.90%)
May 27, 2003 29.90 30.00 29.70 29.87 79,400 -0.09(-0.30%)
May 23, 2003 30.60 30.70 29.57 29.96 26,200 -0.54(-1.77%)
May 22, 2003 30.25 30.86 30.25 30.50 28,500 -0.15(-0.49%)
May 21, 2003 30.05 31.65 30.05 30.65 85,400 +1.10(+3.72%)
May 20, 2003 29.25 29.69 29.20 29.55 20,300 +0.50(+1.72%)
May 19, 2003 28.95 29.10 28.95 29.05 30,100 +0.15(+0.52%)
May 16, 2003 28.50 29.15 28.50 28.90 33,500 +0.50(+1.76%)
May 15, 2003 28.80 28.80 28.40 28.40 4,200 -0.20(-0.70%)
May 14, 2003 28.80 29.09 28.60 28.60 64,100 -0.30(-1.04%)
May 13, 2003 28.80 29.30 28.50 28.90 60,400 +0.52(+1.83%)
May 12, 2003 28.20 28.48 27.80 28.38 94,800 +0.24(+0.85%)
May 09, 2003 27.20 28.20 27.20 28.14 89,100 +0.90(+3.30%)
May 08, 2003 27.10 27.49 27.10 27.24 62,100 +0.08(+0.29%)
May 07, 2003 27.53 27.53 26.90 27.16 37,000 -0.34(-1.24%)
May 06, 2003 28.05 28.05 27.40 27.50 96,400 -0.49(-1.75%)
May 05, 2003 28.25 28.70 27.75 27.99 142,000 +0.19(+0.68%)
May 02, 2003 28.38 28.50 27.71 27.80 31,600 -0.58(-2.04%)
May 01, 2003 27.65 29.00 27.65 28.38 60,400 +0.88(+3.20%)
Apr 30, 2003 27.25 27.70 27.25 27.50 37,700 +0.25(+0.92%)
Apr 29, 2003 27.25 27.45 27.20 27.25 51,400 -0.15(-0.55%)
Apr 28, 2003 27.25 27.40 27.12 27.40 92,300 +0.15(+0.55%)
Apr 25, 2003 26.25 27.30 26.25 27.25 285,000 +1.10(+4.21%)
Apr 24, 2003 26.55 26.55 26.00 26.15 165,400 -0.41(-1.54%)
Apr 23, 2003 26.65 27.00 26.50 26.56 108,600 -0.14(-0.52%)
Apr 22, 2003 25.15 27.87 25.15 26.70 544,200 +1.70(+6.80%)
Apr 21, 2003 24.49 25.00 24.35 25.00 194,500 +0.51(+2.08%)
Apr 17, 2003 24.20 24.50 24.20 24.49 68,400 +0.29(+1.20%)
Apr 16, 2003 24.14 24.25 24.14 24.20 31,400 +0.06(+0.25%)
Apr 15, 2003 24.45 24.45 24.05 24.14 22,400 -0.31(-1.27%)
Apr 14, 2003 24.45 24.50 24.45 24.45 13,700 +0.00(+0.00%)
Apr 11, 2003 24.50 24.50 24.25 24.45 55,100 -0.05(-0.20%)
Apr 10, 2003 24.30 24.60 24.22 24.50 35,800 +0.10(+0.41%)
Apr 09, 2003 24.15 24.75 24.15 24.40 103,400 +0.30(+1.24%)
Apr 08, 2003 24.00 24.25 24.00 24.10 32,000 +0.10(+0.42%)
Apr 07, 2003 24.25 24.43 24.00 24.00 63,500 -0.09(-0.37%)
Apr 04, 2003 24.20 24.25 24.00 24.09 14,500 -0.11(-0.45%)
Apr 03, 2003 24.30 24.31 23.95 24.20 76,700 -0.15(-0.62%)
Apr 02, 2003 24.00 25.00 24.00 24.35 43,300 +0.35(+1.46%)
Apr 01, 2003 24.05 24.15 23.95 24.00 84,500 -0.19(-0.79%)
Mar 31, 2003 24.80 24.80 23.90 24.19 56,300 -0.75(-3.01%)
Mar 28, 2003 25.25 25.25 24.78 24.94 81,200 -0.36(-1.42%)
Mar 27, 2003 24.42 25.40 24.40 25.30 121,100 +0.88(+3.60%)
Mar 26, 2003 24.25 24.42 24.25 24.42 42,300 +0.17(+0.70%)
Mar 25, 2003 24.30 24.31 24.20 24.25 49,500 -0.15(-0.61%)
Mar 24, 2003 24.70 24.70 24.25 24.40 31,500 -0.40(-1.61%)
Mar 21, 2003 24.75 25.25 24.68 24.80 215,300 +0.18(+0.73%)
Mar 20, 2003 23.65 24.67 23.50 24.62 257,400 +0.97(+4.10%)
Mar 19, 2003 23.30 23.65 23.25 23.65 67,200 +0.39(+1.68%)
Mar 18, 2003 23.05 23.75 23.03 23.26 152,800 +0.17(+0.74%)
Mar 17, 2003 23.20 23.20 23.00 23.09 43,000 -0.01(-0.04%)
Mar 14, 2003 23.00 23.20 23.00 23.10 81,700 +0.05(+0.22%)
Mar 13, 2003 23.00 23.05 22.99 23.05 139,200 +0.08(+0.35%)
Mar 12, 2003 23.00 23.01 22.70 22.97 133,800 -0.03(-0.13%)
Mar 11, 2003 22.96 23.05 22.85 23.00 79,800 +0.05(+0.22%)
Mar 10, 2003 23.03 23.10 22.90 22.95 72,800 -0.18(-0.78%)
Mar 07, 2003 22.57 23.25 22.40 23.13 133,100 +0.48(+2.12%)
Mar 06, 2003 22.80 22.80 22.65 22.65 77,200 -0.20(-0.88%)
Mar 05, 2003 22.60 22.90 22.60 22.85 82,400 +0.16(+0.71%)
Mar 04, 2003 22.75 22.75 22.50 22.69 150,500 -0.08(-0.35%)
Mar 03, 2003 23.01 23.01 22.45 22.77 1,168,900 -0.23(-1.00%)
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.