Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.183 7.374 7.166 7.270 20,356,184 +0.03(+0.48%)
Mar 28, 2003 7.235 7.374 7.149 7.235 121,030 -0.03(-0.48%)
Mar 27, 2003 7.287 7.287 7.114 7.270 113,077 -0.02(-0.21%)
Mar 26, 2003 7.287 7.287 7.097 7.286 89,908 +0.03(+0.45%)
Mar 25, 2003 7.253 7.287 7.149 7.253 51,870 +0.10(+1.46%)
Mar 24, 2003 7.287 7.287 7.114 7.149 43,916 -0.14(-1.90%)
Mar 21, 2003 6.992 7.287 6.940 7.287 196,242 +0.17(+2.44%)
Mar 20, 2003 6.906 7.287 6.906 7.114 59,708 -0.17(-2.38%)
Mar 19, 2003 6.940 7.305 6.940 7.287 97,170 +0.07(+0.96%)
Mar 18, 2003 6.836 7.253 6.836 7.218 164,548 +0.28(+4.00%)
Mar 17, 2003 6.854 7.097 6.802 6.940 359,599 -0.03(-0.50%)
Mar 14, 2003 6.940 7.131 6.940 6.975 227,998 -0.23(-3.13%)
Mar 13, 2003 7.027 7.235 7.027 7.201 87,833 +0.05(+0.73%)
Mar 12, 2003 7.114 7.183 6.958 7.149 69,386 -0.03(-0.48%)
Mar 11, 2003 7.114 7.201 7.062 7.183 131,519 +0.05(+0.73%)
Mar 10, 2003 7.027 7.131 7.027 7.131 72,387 +0.02(+0.24%)
Mar 07, 2003 7.062 7.270 7.062 7.114 25,012 +0.00(+0.00%)
Mar 06, 2003 7.079 7.218 7.079 7.114 38,960 -0.09(-1.18%)
Mar 05, 2003 7.062 7.270 7.062 7.199 64,780 -0.00(-0.02%)
Mar 04, 2003 7.027 7.287 7.027 7.201 23,283 +0.05(+0.73%)
Mar 03, 2003 7.287 7.287 7.062 7.149 22,131 -0.05(-0.72%)
Feb 28, 2003 7.097 7.322 6.958 7.201 227,422 +0.12(+1.72%)
Feb 27, 2003 6.940 7.079 6.906 7.079 113,999 +0.10(+1.49%)
Feb 26, 2003 6.992 7.079 6.923 6.975 134,516 +0.03(+0.50%)
Feb 25, 2003 6.819 7.114 6.784 6.940 269,033 +0.05(+0.76%)
Feb 24, 2003 6.940 7.235 6.767 6.888 170,825 -0.14(-1.98%)
Feb 21, 2003 7.062 7.079 6.958 7.027 79,303 -0.02(-0.25%)
Feb 20, 2003 7.062 7.201 6.975 7.045 275,027 -0.19(-2.64%)
Feb 19, 2003 7.114 7.235 7.010 7.235 95,671 +0.10(+1.46%)
Feb 18, 2003 7.027 7.235 6.992 7.131 72,618 +0.03(+0.49%)
Feb 14, 2003 7.287 7.287 7.045 7.097 56,941 -0.12(-1.68%)
Feb 13, 2003 7.548 7.548 7.149 7.218 54,406 -0.24(-3.26%)
Feb 12, 2003 7.114 7.513 7.114 7.461 63,051 +0.09(+1.18%)
Feb 11, 2003 7.287 7.513 7.287 7.374 118,955 -0.09(-1.16%)
Feb 10, 2003 7.339 7.461 7.339 7.461 34,464 +0.00(+0.00%)
Feb 07, 2003 7.374 7.530 7.287 7.461 61,206 +0.09(+1.18%)
Feb 06, 2003 7.496 7.617 7.374 7.374 21,324 -0.05(-0.72%)
Feb 05, 2003 7.652 7.808 7.392 7.428 35,502 -0.36(-4.65%)
Feb 04, 2003 7.513 7.877 7.513 7.791 86,335 +0.00(+0.00%)
Feb 03, 2003 7.582 7.791 7.496 7.791 71,926 +0.10(+1.35%)
Jan 31, 2003 7.253 7.686 7.253 7.686 65,125 +0.36(+4.98%)
Jan 30, 2003 7.287 7.442 7.166 7.322 61,297 +0.03(+0.48%)
Jan 29, 2003 7.183 7.582 7.166 7.287 79,534 -0.17(-2.33%)
Jan 28, 2003 7.374 7.565 7.218 7.461 75,615 +0.09(+1.18%)
Jan 27, 2003 7.374 7.548 7.374 7.374 54,521 -0.09(-1.16%)
Jan 24, 2003 7.478 7.565 7.374 7.461 70,312 +0.00(+0.00%)
Jan 23, 2003 7.461 7.565 7.461 7.461 34,925 -0.09(-1.15%)
Jan 22, 2003 7.617 7.704 7.461 7.548 23,399 -0.21(-2.68%)
Jan 21, 2003 7.392 7.808 7.392 7.756 46,337 +0.29(+3.95%)
Jan 17, 2003 7.860 7.860 7.426 7.461 77,690 +0.00(+0.00%)
Jan 16, 2003 7.461 7.600 7.461 7.461 36,539 -0.12(-1.60%)
Jan 15, 2003 7.704 7.704 7.478 7.582 26,396 -0.02(-0.23%)
Jan 14, 2003 7.461 7.600 7.461 7.600 64,319 +0.12(+1.60%)
Jan 13, 2003 7.548 7.737 7.478 7.480 63,512 -0.22(-2.91%)
Jan 10, 2003 7.548 7.808 7.548 7.704 53,483 +0.16(+2.07%)
Jan 09, 2003 7.669 7.773 7.548 7.548 29,969 -0.03(-0.46%)
Jan 08, 2003 7.513 7.704 7.513 7.582 65,125 -0.03(-0.46%)
Jan 07, 2003 7.808 7.808 7.617 7.617 79,534 -0.05(-0.68%)
Jan 06, 2003 7.947 8.051 7.634 7.669 166,100 -0.12(-1.56%)
Jan 03, 2003 7.478 8.051 7.461 7.791 51,293 +0.12(+1.58%)
Jan 02, 2003 8.103 8.120 7.461 7.669 237,335 -0.43(-5.35%)
Dec 31, 2002 7.617 8.155 7.617 8.103 412,425 +0.47(+6.14%)
Dec 30, 2002 7.374 7.791 7.374 7.634 181,315 -0.09(-1.12%)
Dec 27, 2002 7.582 7.964 7.530 7.721 84,260 -0.07(-0.89%)
Dec 26, 2002 7.999 8.294 7.791 7.791 196,530 -0.36(-4.47%)
Dec 24, 2002 7.721 8.224 7.721 8.155 79,188 +0.17(+2.17%)
Dec 23, 2002 7.895 8.155 7.374 7.981 93,366 -0.17(-2.13%)
Dec 20, 2002 7.895 8.502 7.374 8.155 192,496 +0.35(+4.44%)
Dec 19, 2002 7.851 7.860 7.617 7.808 94,864 +0.09(+1.12%)
Dec 18, 2002 7.652 8.242 7.634 7.721 243,674 -0.00(-0.04%)
Dec 17, 2002 7.895 7.895 7.634 7.725 165,984 -0.52(-6.27%)
Dec 16, 2002 7.548 8.346 7.461 8.242 171,632 +0.61(+7.95%)
Dec 13, 2002 7.808 7.981 7.548 7.634 81,032 -0.10(-1.35%)
Dec 12, 2002 7.496 7.895 7.478 7.739 52,216 +0.23(+3.00%)
Dec 11, 2002 7.808 7.929 7.478 7.513 104,547 -0.29(-3.78%)
Dec 10, 2002 7.565 7.808 7.548 7.808 96,248 +0.26(+3.45%)
Dec 09, 2002 7.652 7.704 7.548 7.548 189,729 -0.17(-2.25%)
Dec 06, 2002 7.721 7.808 7.617 7.721 133,479 -0.03(-0.45%)
Dec 05, 2002 7.739 7.947 7.721 7.756 315,025 -0.23(-2.83%)
Dec 04, 2002 7.634 7.981 7.461 7.981 366,895 +0.35(+4.55%)
Dec 03, 2002 7.634 7.773 7.634 7.634 218,085 -0.09(-1.12%)
Dec 02, 2002 7.634 7.756 7.409 7.721 491,268 +0.09(+1.14%)
Nov 29, 2002 7.617 7.652 7.461 7.634 96,593 +0.02(+0.23%)
Nov 27, 2002 7.721 7.721 7.131 7.617 97,170 -0.02(-0.23%)
Nov 26, 2002 7.617 7.721 7.339 7.634 204,138 +0.00(+0.00%)
Nov 25, 2002 7.600 7.634 7.201 7.634 33,542 +0.00(+0.00%)
Nov 22, 2002 7.652 7.721 7.548 7.634 33,542 +0.02(+0.23%)
Nov 21, 2002 7.704 7.739 7.496 7.617 110,887 -0.02(-0.23%)
Nov 20, 2002 7.287 7.739 7.287 7.634 266,036 +0.35(+4.76%)
Nov 19, 2002 7.374 7.409 7.253 7.287 54,636 -0.09(-1.18%)
Nov 18, 2002 7.374 7.477 7.357 7.374 108,120 +0.00(+0.00%)
Nov 15, 2002 7.634 7.634 7.287 7.374 241,600 -0.23(-2.97%)
Nov 14, 2002 7.548 7.617 7.392 7.600 72,041 +0.05(+0.69%)
Nov 13, 2002 7.305 7.634 7.253 7.548 127,254 +0.05(+0.69%)
Nov 12, 2002 7.218 7.617 7.218 7.496 207,019 +0.28(+3.85%)
Nov 11, 2002 7.374 7.409 7.218 7.218 80,687 -0.24(-3.26%)
Nov 08, 2002 7.374 7.461 7.272 7.461 775,402 +0.17(+2.38%)
Nov 07, 2002 7.201 7.339 7.201 7.287 313,065 -0.05(-0.71%)
Nov 06, 2002 7.287 7.409 7.201 7.339 562,619 +0.14(+1.93%)
Nov 05, 2002 7.253 7.461 7.131 7.201 158,838 -0.17(-2.35%)
Nov 04, 2002 7.513 7.652 7.253 7.374 463,258 -0.14(-1.85%)
Nov 01, 2002 7.444 7.581 7.322 7.513 337,156 +0.05(+0.70%)
Oct 31, 2002 7.253 7.548 7.253 7.461 629,474 +0.21(+2.87%)
Oct 30, 2002 7.045 7.287 7.045 7.253 830,269 +0.23(+3.21%)
Oct 29, 2002 7.654 7.654 6.906 7.027 2,273,184 -0.62(-8.16%)
Oct 28, 2002 8.138 8.276 7.600 7.652 508,241 -0.16(-2.00%)
Oct 25, 2002 7.496 7.808 7.374 7.808 118,840 +0.07(+0.90%)
Oct 24, 2002 7.634 8.016 7.426 7.739 155,725 -0.21(-2.62%)
Oct 23, 2002 7.201 7.999 7.201 7.947 481,125 +0.83(+11.71%)
Oct 22, 2002 6.854 7.253 6.854 7.114 91,061 +0.17(+2.50%)
Oct 21, 2002 7.045 7.131 6.871 6.940 36,770 +0.03(+0.50%)
Oct 18, 2002 6.803 7.114 6.803 6.906 49,219 +0.05(+0.76%)
Oct 17, 2002 6.871 6.906 6.645 6.854 97,472 +0.00(+0.00%)
Oct 16, 2002 6.767 6.923 6.715 6.854 85,758 -0.09(-1.25%)
Oct 15, 2002 6.715 7.097 6.715 6.940 212,091 +0.29(+4.44%)
Oct 14, 2002 6.802 7.027 6.628 6.645 82,992 -0.26(-3.77%)
Oct 11, 2002 6.611 7.079 6.611 6.906 93,596 +0.23(+3.38%)
Oct 10, 2002 6.819 6.923 6.593 6.680 503,948 -0.09(-1.28%)
Oct 09, 2002 7.183 7.183 6.732 6.767 181,545 -0.50(-6.92%)
Oct 08, 2002 7.201 7.444 7.045 7.270 279,638 -0.04(-0.50%)
Oct 07, 2002 7.201 7.409 6.975 7.306 90,830 +0.05(+0.74%)
Oct 04, 2002 7.114 7.287 6.923 7.253 100,167 +0.10(+1.46%)
Oct 03, 2002 7.235 7.426 6.940 7.149 133,018 -0.19(-2.60%)
Oct 02, 2002 7.201 7.444 7.149 7.339 134,171 +0.02(+0.24%)
Oct 01, 2002 7.374 7.409 7.062 7.322 44,723 -0.02(-0.24%)
Sep 30, 2002 7.045 7.374 6.940 7.339 141,663 +0.29(+4.19%)
Sep 27, 2002 6.975 7.166 6.906 7.045 186,502 -0.05(-0.66%)
Sep 26, 2002 7.010 7.183 6.940 7.091 626,428 +0.08(+1.16%)
Sep 25, 2002 7.027 7.183 6.975 7.010 112,500 -0.02(-0.25%)
Sep 24, 2002 7.045 7.235 6.940 7.027 248,977 -0.09(-1.22%)
Sep 23, 2002 7.218 7.270 6.923 7.114 66,624 -0.17(-2.36%)
Sep 20, 2002 7.201 7.374 7.149 7.286 226,154 +0.19(+2.66%)
Sep 19, 2002 7.010 7.374 7.010 7.097 83,568 -0.23(-3.08%)
Sep 18, 2002 7.287 7.444 7.183 7.322 181,661 -0.12(-1.61%)
Sep 17, 2002 7.496 7.548 7.235 7.442 210,247 -0.07(-0.95%)
Sep 16, 2002 7.530 7.634 7.392 7.513 96,923 -0.07(-0.92%)
Sep 13, 2002 7.374 7.600 7.235 7.582 151,461 +0.21(+2.82%)
Sep 12, 2002 7.253 7.686 7.027 7.374 167,926 +0.12(+1.67%)
Sep 11, 2002 7.322 7.322 7.062 7.253 530,459 -0.05(-0.71%)
Sep 10, 2002 7.027 7.339 7.027 7.305 44,608 -0.03(-0.47%)
Sep 09, 2002 7.045 7.374 7.010 7.339 39,988 -0.02(-0.24%)
Sep 06, 2002 7.114 7.374 7.114 7.357 42,328 +0.24(+3.41%)
Sep 05, 2002 6.958 7.253 6.958 7.114 79,764 -0.21(-2.82%)
Sep 04, 2002 7.114 7.320 6.940 7.320 60,803 +0.19(+2.65%)
Sep 03, 2002 7.548 7.549 7.131 7.131 56,135 -0.42(-5.52%)
Aug 30, 2002 7.392 7.634 7.374 7.548 70,490 +0.02(+0.23%)
Aug 29, 2002 7.322 7.548 7.322 7.530 30,084 +0.14(+1.88%)
Aug 28, 2002 7.339 7.530 7.287 7.392 189,614 +0.00(+0.00%)
Aug 27, 2002 7.374 7.548 7.339 7.392 70,082 -0.16(-2.07%)
Aug 26, 2002 7.374 7.548 7.322 7.548 77,459 +0.17(+2.35%)
Aug 23, 2002 7.548 7.600 7.374 7.374 199,412 -0.17(-2.30%)
Aug 22, 2002 7.478 7.600 7.374 7.548 194,801 +0.02(+0.23%)
Aug 21, 2002 7.235 7.530 7.218 7.530 189,729 +0.28(+3.83%)
Aug 20, 2002 7.235 7.461 7.218 7.253 22,822 -0.12(-1.65%)
Aug 16, 2002 7.166 7.513 7.166 7.374 131,519 +0.21(+2.91%)
Aug 15, 2002 7.444 7.461 7.079 7.166 53,818 -0.29(-3.95%)
Aug 14, 2002 7.201 7.461 7.149 7.461 61,322 +0.26(+3.61%)
Aug 13, 2002 7.287 7.374 7.201 7.201 29,162 -0.14(-1.89%)
Aug 12, 2002 7.253 7.529 7.253 7.339 95,699 -0.03(-0.47%)
Aug 07, 2002 7.374 7.530 7.254 7.374 121,145 -0.09(-1.16%)
Aug 06, 2002 7.114 7.548 6.958 7.461 110,541 +0.18(+2.41%)
Aug 05, 2002 7.201 7.374 6.975 7.286 253,703 +0.14(+1.92%)
Aug 02, 2002 7.513 7.686 7.149 7.149 128,292 -0.40(-5.29%)
Aug 01, 2002 7.860 7.981 7.548 7.548 188,922 -0.40(-5.02%)
Jul 31, 2002 7.652 7.947 7.444 7.947 235,606 -0.10(-1.29%)
Jul 30, 2002 8.155 8.155 7.634 8.051 381,349 -0.10(-1.28%)
Jul 29, 2002 7.652 8.190 7.652 8.155 427,295 +0.35(+4.44%)
Jul 26, 2002 7.617 7.808 7.409 7.808 76,133 +0.09(+1.12%)
Jul 25, 2002 7.600 7.721 7.374 7.721 205,306 +0.12(+1.60%)
Jul 24, 2002 7.114 7.600 6.958 7.600 115,612 -0.02(-0.23%)
Jul 23, 2002 7.305 7.721 7.149 7.617 114,610 +0.02(+0.23%)
Jul 22, 2002 6.802 7.617 6.784 7.600 125,064 +0.83(+12.31%)
Jul 19, 2002 7.114 7.357 6.767 6.767 401,936 -0.50(-6.92%)
Jul 17, 2002 7.287 7.825 7.062 7.270 452,308 +0.35(+5.01%)
Jul 12, 2002 6.524 6.923 6.507 6.923 245,519 +0.23(+3.37%)
Jul 11, 2002 6.697 6.715 6.333 6.697 358,826 -0.10(-1.53%)
Jul 10, 2002 6.854 7.166 6.680 6.802 101,896 -0.23(-3.21%)
Jul 09, 2002 6.975 7.027 6.975 7.027 41,150 +0.05(+0.75%)
Jul 08, 2002 7.201 7.201 6.975 6.975 141,432 -0.23(-3.13%)
Jul 05, 2002 6.628 7.201 6.628 7.201 58,901 +0.47(+6.96%)
Jul 04, 2002 6.854 6.888 6.437 6.732 384,992 +0.00(+0.00%)
Jul 03, 2002 6.854 6.888 6.437 6.732 384,992 -0.19(-2.76%)
Jul 02, 2002 7.374 7.374 6.645 6.923 359,748 -0.62(-8.28%)
Jul 01, 2002 7.478 7.704 7.461 7.548 129,099 -0.14(-1.81%)
Jun 28, 2002 7.617 8.068 7.426 7.686 268,342 +0.07(+0.91%)
Jun 27, 2002 7.062 7.617 7.045 7.617 89,332 +0.50(+7.07%)
Jun 26, 2002 7.270 7.374 6.940 7.114 436,286 -0.35(-4.65%)
Jun 25, 2002 7.235 7.565 7.235 7.461 68,699 -0.36(-4.66%)
Jun 21, 2002 8.120 8.155 7.392 7.825 138,320 -0.10(-1.31%)
Jun 20, 2002 7.739 8.034 7.478 7.929 127,600 +0.54(+7.28%)
Jun 19, 2002 7.270 7.791 7.270 7.392 93,712 -0.10(-1.39%)
Jun 18, 2002 7.287 7.496 7.157 7.496 115,036 +0.12(+1.65%)
Jun 17, 2002 7.131 7.374 7.131 7.374 102,703 +0.24(+3.41%)
Jun 14, 2002 7.079 7.461 7.027 7.131 67,316 +0.02(+0.24%)
Jun 12, 2002 7.027 7.183 6.975 7.114 317,215 +0.05(+0.74%)
Jun 11, 2002 7.409 7.409 6.975 7.062 471,558 -0.35(-4.68%)
Jun 10, 2002 7.634 7.739 7.409 7.409 310,299 -0.26(-3.39%)
Jun 07, 2002 7.652 8.106 7.548 7.669 142,009 +0.00(+0.00%)
Jun 06, 2002 7.877 7.981 7.669 7.669 73,886 -0.19(-2.43%)
Jun 05, 2002 7.964 8.034 7.808 7.860 37,116 -0.05(-0.66%)
May 31, 2002 7.912 8.276 7.912 7.912 135,784 -0.59(-6.94%)
May 28, 2002 8.242 8.502 8.068 8.502 151,461 +0.26(+3.16%)
May 27, 2002 8.190 8.328 8.190 8.242 91,522 +0.00(+0.00%)
May 24, 2002 8.190 8.328 8.190 8.242 91,522 -0.07(-0.83%)
May 23, 2002 8.328 8.571 8.190 8.311 56,250 -0.02(-0.21%)
May 22, 2002 8.311 8.589 8.242 8.328 82,070 -0.01(-0.11%)
May 21, 2002 8.623 8.641 8.242 8.338 141,893 -0.29(-3.32%)
May 20, 2002 8.675 8.901 8.328 8.623 222,119 +0.02(+0.20%)
May 17, 2002 8.623 8.708 8.537 8.606 118,264 +0.16(+1.85%)
May 16, 2002 8.658 8.797 8.311 8.450 222,119 -0.24(-2.80%)
May 15, 2002 8.433 9.057 8.415 8.694 453,576 +0.12(+1.43%)
May 14, 2002 8.120 8.623 7.860 8.571 172,093 +0.42(+5.11%)
May 13, 2002 8.328 8.467 7.895 8.155 147,080 -0.12(-1.45%)
May 10, 2002 8.450 8.675 8.190 8.275 91,983 -0.36(-4.22%)
May 09, 2002 8.641 8.675 8.242 8.639 390,179 -0.04(-0.42%)
May 08, 2002 7.808 8.676 7.791 8.676 634,430 +0.87(+11.11%)
May 07, 2002 7.914 8.049 7.739 7.808 322,056 -0.17(-2.17%)
May 06, 2002 7.825 8.138 7.825 7.981 668,664 +0.21(+2.68%)
May 03, 2002 7.756 7.912 7.756 7.773 442,049 -0.07(-0.89%)
May 02, 2002 7.652 7.860 7.617 7.843 484,698 +0.03(+0.44%)
May 01, 2002 7.877 7.877 7.634 7.808 490,461 -0.09(-1.10%)
Apr 30, 2002 7.860 7.947 7.426 7.895 467,869 +0.16(+2.02%)
Apr 29, 2002 7.895 8.016 7.721 7.739 61,322 -0.16(-1.98%)
Apr 26, 2002 7.895 8.242 7.808 7.895 437,900 +0.03(+0.44%)
Apr 25, 2002 7.669 8.155 7.496 7.860 231,571 +0.17(+2.26%)
Apr 24, 2002 8.311 8.311 7.652 7.686 188,000 -0.54(-6.54%)
Apr 23, 2002 8.086 8.328 7.981 8.224 232,378 +0.03(+0.42%)
Apr 22, 2002 8.025 8.207 7.895 8.190 311,797 +0.33(+4.19%)
Apr 19, 2002 8.138 8.155 7.825 7.860 277,332 -0.28(-3.41%)
Apr 18, 2002 7.981 8.259 7.981 8.138 103,394 -0.02(-0.23%)
Apr 17, 2002 8.103 8.276 7.808 8.157 176,243 +0.02(+0.23%)
Apr 16, 2002 8.467 8.502 7.895 8.138 368,624 -0.12(-1.47%)
Apr 15, 2002 8.068 8.467 7.895 8.259 791,655 +0.28(+3.48%)
Apr 12, 2002 7.582 7.981 7.461 7.981 321,825 +0.42(+5.50%)
Apr 11, 2002 7.686 7.704 7.426 7.565 138,666 -0.07(-0.91%)
Apr 10, 2002 7.357 7.685 7.339 7.634 275,027 +0.33(+4.51%)
Apr 09, 2002 7.895 7.895 7.202 7.305 364,474 -0.42(-5.39%)
Apr 08, 2002 7.669 7.895 7.548 7.721 149,847 +0.05(+0.68%)
Apr 05, 2002 7.773 7.981 7.634 7.669 73,079 -0.31(-3.91%)
Apr 04, 2002 7.938 8.155 7.825 7.981 113,192 -0.17(-2.13%)
Apr 03, 2002 7.929 8.155 7.721 8.155 253,472 +0.21(+2.62%)
Apr 02, 2002 7.608 8.242 7.548 7.947 600,196 +0.33(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.