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%)
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.