Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.662 6.717 6.620 6.717 15,698 +0.05(+0.82%)
Mar 28, 2003 6.683 6.683 6.620 6.662 6,788 +0.02(+0.32%)
Mar 27, 2003 6.729 6.851 6.641 6.641 6,364 -0.03(-0.44%)
Mar 26, 2003 6.641 6.675 6.641 6.670 2,227 +0.01(+0.13%)
Mar 25, 2003 6.670 6.725 6.318 6.662 38,186 -0.04(-0.63%)
Mar 24, 2003 6.675 6.704 6.675 6.704 1,378 +0.02(+0.31%)
Mar 21, 2003 6.616 6.683 6.591 6.683 23,866 -0.02(-0.25%)
Mar 20, 2003 6.612 6.700 6.532 6.700 3,288 +0.08(+1.27%)
Mar 19, 2003 6.633 6.746 6.616 6.616 5,940 -0.03(-0.38%)
Mar 18, 2003 6.561 6.641 6.499 6.641 3,076 +0.06(+0.96%)
Mar 17, 2003 6.486 6.578 6.486 6.578 880,411 +0.04(+0.64%)
Mar 14, 2003 6.344 6.599 6.343 6.536 9,970 +0.22(+3.45%)
Mar 13, 2003 6.323 6.323 6.318 6.318 530 -0.01(-0.13%)
Mar 12, 2003 6.406 6.408 6.327 6.327 1,378 -0.10(-1.50%)
Mar 11, 2003 6.557 6.603 6.423 6.423 1,485 -0.16(-2.36%)
Mar 10, 2003 6.536 6.658 6.536 6.578 1,166 +0.02(+0.26%)
Mar 07, 2003 6.507 6.641 6.507 6.561 2,333 +0.07(+1.10%)
Mar 06, 2003 6.453 6.507 6.369 6.490 10,713 +0.02(+0.32%)
Mar 05, 2003 6.482 6.490 6.469 6.469 1,378 +0.00(+0.00%)
Mar 04, 2003 6.645 6.670 6.469 6.469 2,015 -0.18(-2.65%)
Mar 03, 2003 6.725 6.733 6.641 6.645 4,561 +0.04(+0.57%)
Feb 28, 2003 6.599 6.846 6.570 6.608 5,621 +0.01(+0.13%)
Feb 27, 2003 6.549 6.599 6.549 6.599 848 +0.05(+0.77%)
Feb 26, 2003 6.578 6.599 6.545 6.549 848 -0.07(-1.01%)
Feb 25, 2003 6.616 6.670 6.595 6.616 6,364 +0.01(+0.10%)
Feb 24, 2003 6.582 6.613 6.578 6.610 2,439 +0.06(+0.86%)
Feb 21, 2003 6.645 6.645 6.553 6.553 2,545 -0.15(-2.25%)
Feb 20, 2003 6.704 6.704 6.704 6.704 0 +0.00(+0.00%)
Feb 19, 2003 6.704 6.704 6.704 6.704 0 +0.11(+1.65%)
Feb 18, 2003 6.536 6.712 6.507 6.595 2,015 +0.08(+1.29%)
Feb 14, 2003 6.520 6.582 6.486 6.511 7,531 -0.07(-1.02%)
Feb 13, 2003 6.913 6.913 6.453 6.578 18,138 -0.34(-4.85%)
Feb 12, 2003 6.922 6.934 6.913 6.913 1,378 -0.00(-0.06%)
Feb 11, 2003 7.022 7.060 6.918 6.918 6,364 -0.10(-1.49%)
Feb 10, 2003 7.089 7.119 7.022 7.022 5,621 -0.07(-0.95%)
Feb 07, 2003 7.135 7.135 7.089 7.089 636 -0.03(-0.47%)
Feb 06, 2003 7.089 7.123 7.089 7.123 7,106 +0.00(+0.00%)
Feb 05, 2003 7.173 7.173 7.123 7.123 14,001 -0.05(-0.70%)
Feb 04, 2003 7.152 7.332 7.152 7.173 4,455 +0.07(+1.00%)
Feb 03, 2003 7.135 7.135 7.102 7.102 4,242 -0.13(-1.74%)
Jan 31, 2003 7.211 7.228 7.211 7.228 4,242 +0.00(+0.00%)
Jan 30, 2003 7.127 7.228 7.127 7.228 1,378 +0.10(+1.41%)
Jan 29, 2003 7.244 7.244 7.127 7.127 424 -0.12(-1.62%)
Jan 28, 2003 7.131 7.270 7.131 7.244 5,834 +0.10(+1.47%)
Jan 27, 2003 7.123 7.244 7.123 7.140 7,849 -0.19(-2.63%)
Jan 24, 2003 7.420 7.508 7.332 7.332 19,623 -0.09(-1.19%)
Jan 23, 2003 7.542 7.542 7.332 7.420 8,167 -0.02(-0.22%)
Jan 22, 2003 7.073 7.542 7.073 7.437 34,792 +0.32(+4.53%)
Jan 21, 2003 7.542 7.542 7.115 7.115 3,606 -0.42(-5.61%)
Jan 17, 2003 7.542 7.542 7.341 7.538 16,017 +0.04(+0.50%)
Jan 16, 2003 7.383 7.626 7.383 7.500 49,112 +0.13(+1.70%)
Jan 15, 2003 7.291 7.383 7.265 7.374 2,545 +0.08(+1.15%)
Jan 14, 2003 7.207 7.291 7.198 7.291 4,136 +0.09(+1.28%)
Jan 13, 2003 7.182 7.198 7.182 7.198 2,757 +0.00(+0.00%)
Jan 10, 2003 7.198 7.198 7.198 7.198 1,272 +0.11(+1.54%)
Jan 09, 2003 7.190 7.198 7.089 7.089 848 +0.00(+0.00%)
Jan 08, 2003 7.228 7.228 7.089 7.089 3,076 -0.06(-0.82%)
Jan 07, 2003 7.228 7.228 7.123 7.148 2,227 -0.08(-1.10%)
Jan 06, 2003 7.207 7.299 7.106 7.228 6,152 +0.15(+2.13%)
Jan 03, 2003 7.207 7.207 7.077 7.077 1,485 -0.10(-1.46%)
Jan 02, 2003 7.077 7.182 7.077 7.182 5,197 +0.09(+1.24%)
Dec 31, 2002 6.913 7.207 6.901 7.094 20,578 -2.96(-29.46%)
Dec 27, 2002 9.823 10.18 9.823 10.06 3,500 +0.19(+1.91%)
Dec 26, 2002 10.04 10.04 9.836 9.867 11,986 -0.17(-1.69%)
Dec 24, 2002 10.04 10.04 10.04 10.04 212 -0.08(-0.81%)
Dec 23, 2002 9.817 10.14 9.817 10.12 2,651 +0.24(+2.42%)
Dec 20, 2002 9.591 10.13 9.591 9.880 1,060 +0.05(+0.51%)
Dec 19, 2002 9.490 9.842 9.490 9.830 13,259 +0.28(+2.96%)
Dec 18, 2002 9.742 9.792 9.547 9.547 2,757 -0.16(-1.68%)
Dec 17, 2002 10.14 10.52 9.509 9.710 8,910 -1.06(-9.81%)
Dec 16, 2002 10.82 10.82 10.77 10.77 212 +0.47(+4.61%)
Dec 13, 2002 10.36 10.36 10.29 10.29 848 -0.07(-0.70%)
Dec 12, 2002 10.84 10.84 10.36 10.36 954 -0.01(-0.06%)
Dec 11, 2002 10.54 10.74 10.37 10.37 6,364 -0.24(-2.25%)
Dec 10, 2002 10.52 10.81 10.45 10.61 3,394 -0.23(-2.15%)
Dec 09, 2002 10.56 10.84 10.46 10.84 10,819 +0.21(+2.01%)
Dec 06, 2002 10.21 10.63 10.18 10.63 12,622 +0.32(+3.11%)
Dec 05, 2002 10.30 10.31 10.29 10.31 742 +0.00(+0.00%)
Dec 04, 2002 10.18 10.31 10.18 10.31 4,773 +0.00(+0.00%)
Dec 03, 2002 10.36 10.82 10.14 10.31 9,864 -0.06(-0.61%)
Dec 02, 2002 10.23 10.38 10.22 10.37 1,697 -0.16(-1.49%)
Nov 29, 2002 10.13 10.53 10.13 10.53 10,925 +0.40(+3.91%)
Nov 27, 2002 10.06 10.65 10.06 10.13 5,303 -0.06(-0.62%)
Nov 26, 2002 10.06 10.19 10.06 10.19 4,136 +0.10(+1.00%)
Nov 25, 2002 10.27 10.28 10.06 10.09 70,432 -0.18(-1.77%)
Nov 22, 2002 9.616 10.29 9.610 10.28 5,834 +0.78(+8.21%)
Nov 21, 2002 9.427 9.541 9.427 9.497 64,811 +0.01(+0.13%)
Nov 20, 2002 9.233 9.647 9.233 9.484 67,144 +0.43(+4.72%)
Nov 19, 2002 9.176 9.176 8.918 9.057 2,333 -0.11(-1.23%)
Nov 18, 2002 9.101 9.170 9.006 9.170 5,303 -0.03(-0.34%)
Nov 15, 2002 9.000 9.201 8.994 9.201 3,712 +0.00(+0.00%)
Nov 14, 2002 9.207 9.207 8.799 9.201 2,970 -0.01(-0.07%)
Nov 13, 2002 9.176 9.207 9.175 9.207 6,576 +0.02(+0.21%)
Nov 12, 2002 8.950 9.189 8.950 9.189 318 -0.02(-0.20%)
Nov 11, 2002 9.207 9.207 9.207 9.207 1,060 +0.01(+0.08%)
Nov 08, 2002 9.075 9.201 9.075 9.201 1,378 +0.14(+1.59%)
Nov 07, 2002 9.239 9.239 8.937 9.057 2,439 -0.18(-1.97%)
Nov 06, 2002 9.314 9.314 9.238 9.238 530 -0.19(-2.01%)
Nov 05, 2002 9.207 9.427 9.207 9.427 2,121 +0.05(+0.54%)
Nov 04, 2002 9.390 9.390 9.377 9.377 742 -0.05(-0.53%)
Nov 01, 2002 9.239 9.427 9.013 9.427 3,924 +0.10(+1.08%)
Oct 31, 2002 9.019 9.327 8.868 9.327 1,697 +0.31(+3.41%)
Oct 30, 2002 9.327 9.327 9.020 9.020 424 -0.16(-1.71%)
Oct 29, 2002 9.189 9.189 9.176 9.176 318 -0.10(-1.09%)
Oct 28, 2002 9.421 9.421 9.277 9.277 848 -0.14(-1.53%)
Oct 25, 2002 9.421 9.421 9.421 9.421 1,060 +0.11(+1.15%)
Oct 24, 2002 9.333 9.333 9.314 9.314 848 -0.02(-0.20%)
Oct 23, 2002 9.333 9.333 9.333 9.333 848 +0.00(+0.00%)
Oct 22, 2002 9.427 9.729 9.333 9.333 3,288 -0.09(-0.93%)
Oct 21, 2002 9.434 9.434 9.421 9.421 10,289 -0.03(-0.27%)
Oct 18, 2002 9.427 9.899 9.270 9.446 3,076 +0.02(+0.20%)
Oct 17, 2002 8.686 9.427 8.686 9.427 13,365 +0.93(+10.95%)
Oct 16, 2002 8.485 8.799 8.114 8.497 2,333 -0.15(-1.74%)
Oct 15, 2002 8.799 8.931 8.177 8.648 265,184 +0.00(+0.00%)
Oct 14, 2002 7.806 8.648 7.668 8.648 2,651 +0.64(+8.01%)
Oct 11, 2002 8.158 8.158 7.825 8.007 848 -0.16(-2.00%)
Oct 10, 2002 8.384 8.390 8.170 8.170 424 -0.48(-5.59%)
Oct 09, 2002 8.359 8.654 7.900 8.654 5,621 +0.35(+4.24%)
Oct 08, 2002 8.359 8.654 8.296 8.302 6,470 +0.07(+0.84%)
Oct 07, 2002 8.227 8.233 8.227 8.233 1,166 -0.53(-6.09%)
Oct 04, 2002 8.642 8.956 8.642 8.767 25,139 -0.03(-0.36%)
Oct 03, 2002 8.705 8.799 8.642 8.799 14,744 +0.00(+0.00%)
Oct 02, 2002 8.642 8.849 8.642 8.799 20,260 +0.31(+3.70%)
Oct 01, 2002 8.466 8.485 8.466 8.485 636 -0.31(-3.57%)
Sep 30, 2002 8.761 8.799 8.328 8.799 4,879 +0.35(+4.09%)
Sep 27, 2002 8.774 8.774 8.328 8.453 11,349 +0.02(+0.26%)
Sep 26, 2002 8.302 8.780 8.302 8.432 4,985 -0.13(-1.50%)
Sep 25, 2002 8.491 8.560 8.378 8.560 1,633 +0.27(+3.26%)
Sep 24, 2002 8.296 8.328 8.265 8.290 2,439 +0.06(+0.69%)
Sep 23, 2002 8.579 8.604 8.101 8.233 65,447 -0.37(-4.31%)
Sep 20, 2002 8.145 8.610 7.542 8.604 5,197 -0.01(-0.07%)
Sep 19, 2002 8.321 8.610 8.164 8.610 4,242 +0.29(+3.47%)
Sep 18, 2002 8.170 8.321 7.856 8.321 6,046 +0.15(+1.85%)
Sep 17, 2002 8.328 8.328 7.888 8.170 4,985 -0.31(-3.70%)
Sep 16, 2002 8.541 8.541 8.334 8.485 4,667 +0.16(+1.89%)
Sep 13, 2002 8.799 8.799 8.328 8.328 7,319 -0.18(-2.14%)
Sep 12, 2002 8.824 8.824 8.510 8.510 530 +0.00(+0.00%)
Sep 11, 2002 8.824 8.824 8.510 8.510 742 -0.33(-3.77%)
Sep 10, 2002 8.843 8.843 8.843 8.843 106 +0.04(+0.50%)
Sep 09, 2002 8.499 8.893 8.499 8.799 12,728 +0.24(+2.79%)
Sep 06, 2002 9.013 9.107 8.548 8.560 8,061 -0.45(-4.95%)
Sep 05, 2002 9.094 9.095 8.780 9.006 2,333 -0.09(-1.04%)
Sep 04, 2002 8.799 9.107 8.799 9.101 7,955 +0.30(+3.43%)
Sep 03, 2002 9.044 9.106 8.799 8.799 8,273 -0.19(-2.10%)
Aug 30, 2002 8.906 9.113 8.906 8.987 7,106 +0.09(+0.99%)
Aug 29, 2002 8.962 9.101 8.899 8.899 392,472 -0.06(-0.63%)
Aug 28, 2002 9.082 9.270 8.956 8.956 4,136 -0.21(-2.33%)
Aug 27, 2002 9.088 9.572 8.981 9.170 23,866 +0.53(+6.11%)
Aug 26, 2002 9.113 9.559 8.642 8.642 39,141 +0.13(+1.48%)
Aug 23, 2002 8.780 8.780 8.516 8.516 2,227 -0.07(-0.81%)
Aug 22, 2002 9.050 9.050 8.516 8.585 6,258 -0.43(-4.81%)
Aug 21, 2002 8.680 9.553 8.680 9.019 19,411 +0.41(+4.74%)
Aug 20, 2002 8.717 8.950 8.309 8.610 9,228 +0.06(+0.74%)
Aug 16, 2002 8.648 8.799 8.485 8.548 1,166 +0.38(+4.62%)
Aug 15, 2002 8.170 8.170 8.170 8.170 106 +0.60(+7.88%)
Aug 14, 2002 7.850 8.485 7.542 7.573 3,182 -0.43(-5.42%)
Aug 13, 2002 8.170 8.170 7.542 8.007 1,591 +0.47(+6.17%)
Aug 12, 2002 8.007 8.013 7.542 7.542 4,242 -0.38(-4.76%)
Aug 07, 2002 8.170 8.170 7.856 7.919 6,046 -0.22(-2.70%)
Aug 06, 2002 8.485 8.485 8.139 8.139 742 -0.41(-4.85%)
Aug 05, 2002 8.554 8.554 8.472 8.554 2,333 +0.00(+0.00%)
Aug 02, 2002 8.617 8.617 8.554 8.554 530 +0.00(+0.00%)
Aug 01, 2002 8.786 8.786 8.466 8.554 4,349 -0.21(-2.37%)
Jul 31, 2002 8.661 8.799 8.661 8.762 8,698 +0.07(+0.80%)
Jul 30, 2002 8.610 9.006 8.566 8.692 2,970 +0.22(+2.60%)
Jul 29, 2002 8.353 8.642 8.353 8.472 3,288 +0.12(+1.44%)
Jul 26, 2002 8.453 8.453 8.284 8.352 954 -0.03(-0.31%)
Jul 25, 2002 8.007 8.723 8.007 8.378 1,272 +0.28(+3.49%)
Jul 24, 2002 7.894 8.101 7.856 8.095 5,834 +0.24(+3.04%)
Jul 23, 2002 8.409 8.409 7.856 7.856 5,621 +0.06(+0.81%)
Jul 22, 2002 8.406 8.406 7.587 7.793 5,834 -0.72(-8.49%)
Jul 19, 2002 8.548 8.548 8.397 8.515 5,834 -0.69(-7.52%)
Jul 17, 2002 9.207 9.207 9.207 9.207 530 -0.06(-0.68%)
Jul 12, 2002 9.396 9.396 9.270 9.270 1,378 -0.15(-1.57%)
Jul 11, 2002 9.553 9.553 9.333 9.418 10,607 -0.01(-0.10%)
Jul 10, 2002 9.371 9.427 9.371 9.427 3,076 +0.06(+0.67%)
Jul 09, 2002 9.522 9.522 9.365 9.365 848 -0.16(-1.65%)
Jul 08, 2002 9.434 9.522 9.434 9.522 1,272 +0.19(+2.02%)
Jul 05, 2002 9.365 9.427 9.333 9.333 3,712 +0.00(+0.00%)
Jul 04, 2002 9.340 9.340 9.333 9.333 1,485 +0.00(+0.00%)
Jul 03, 2002 9.340 9.340 9.333 9.333 1,485 -0.03(-0.34%)
Jul 02, 2002 9.465 9.465 9.365 9.365 7,213 -0.13(-1.32%)
Jul 01, 2002 9.427 9.836 9.396 9.490 4,242 +0.07(+0.76%)
Jun 28, 2002 9.427 9.830 9.365 9.419 33,094 -0.10(-1.08%)
Jun 27, 2002 9.585 9.585 9.427 9.522 19,517 -0.01(-0.13%)
Jun 26, 2002 9.534 9.534 9.534 9.534 424 -0.05(-0.53%)
Jun 25, 2002 10.02 10.02 9.522 9.585 10,819 -0.62(-6.04%)
Jun 21, 2002 10.68 10.68 10.04 10.20 5,834 -0.46(-4.30%)
Jun 20, 2002 10.31 10.66 10.06 10.66 54,097 +0.57(+5.67%)
Jun 19, 2002 10.03 10.44 10.02 10.09 13,895 +0.05(+0.50%)
Jun 18, 2002 10.38 10.38 9.993 10.04 10,925 -0.15(-1.48%)
Jun 17, 2002 10.29 10.47 10.06 10.19 13,153 +0.20(+2.02%)
Jun 14, 2002 9.809 10.24 9.805 9.986 3,182 +0.24(+2.51%)
Jun 12, 2002 9.735 9.742 9.522 9.742 2,439 -0.11(-1.09%)
Jun 11, 2002 9.585 9.849 9.585 9.849 2,439 +0.11(+1.10%)
Jun 10, 2002 9.742 9.742 9.742 9.742 212 -0.06(-0.64%)
Jun 07, 2002 9.624 9.955 9.585 9.805 5,621 +0.06(+0.58%)
Jun 06, 2002 9.427 9.924 9.402 9.748 1,803 +0.01(+0.06%)
Jun 05, 2002 9.503 9.742 9.503 9.742 2,757 -0.69(-6.63%)
May 31, 2002 9.427 10.68 9.427 10.43 10,713 +1.19(+12.93%)
May 28, 2002 9.238 9.239 9.238 9.239 6,894 +0.13(+1.38%)
May 27, 2002 9.113 9.239 9.113 9.113 2,439 +0.00(+0.00%)
May 24, 2002 9.113 9.239 9.113 9.113 2,439 -0.09(-1.02%)
May 23, 2002 8.893 9.207 8.893 9.207 2,970 +0.13(+1.38%)
May 22, 2002 8.893 9.082 8.893 9.082 2,121 +0.13(+1.40%)
May 21, 2002 9.390 9.396 8.956 8.956 4,242 -0.01(-0.14%)
May 20, 2002 9.145 9.238 8.969 8.969 6,470 -0.14(-1.59%)
May 17, 2002 9.151 9.151 9.113 9.113 2,439 -0.31(-3.33%)
May 16, 2002 8.969 9.427 8.969 9.427 3,288 +0.16(+1.69%)
May 15, 2002 9.069 9.421 8.975 9.270 20,472 +0.09(+1.03%)
May 14, 2002 9.119 9.233 9.069 9.176 28,533 -0.06(-0.68%)
May 13, 2002 9.239 9.239 9.239 9.239 212 +0.13(+1.38%)
May 10, 2002 9.114 9.176 8.987 9.113 18,881 +0.14(+1.60%)
May 09, 2002 9.138 9.138 8.862 8.970 1,697 -0.17(-1.91%)
May 08, 2002 9.239 9.239 8.799 9.145 3,182 +0.03(+0.34%)
May 07, 2002 9.138 9.272 9.113 9.114 3,288 +0.00(+0.01%)
May 06, 2002 9.233 9.295 9.113 9.113 4,879 -0.12(-1.29%)
May 03, 2002 9.427 9.427 9.233 9.233 2,545 +0.06(+0.62%)
May 02, 2002 9.423 9.446 9.176 9.176 23,866 +0.34(+3.84%)
May 01, 2002 8.925 9.427 8.837 8.837 7,213 -0.34(-3.70%)
Apr 30, 2002 9.412 9.421 9.176 9.176 3,182 +0.16(+1.74%)
Apr 29, 2002 9.226 9.226 8.981 9.019 3,288 -0.41(-4.33%)
Apr 26, 2002 9.239 9.427 9.239 9.427 1,166 -0.28(-2.91%)
Apr 25, 2002 9.302 9.710 9.302 9.710 1,591 +0.41(+4.39%)
Apr 24, 2002 9.402 9.617 9.302 9.302 1,378 -0.15(-1.60%)
Apr 23, 2002 9.805 9.867 9.453 9.453 3,394 -0.31(-3.22%)
Apr 22, 2002 9.905 10.06 9.490 9.767 2,545 -0.13(-1.33%)
Apr 19, 2002 10.21 10.21 9.585 9.899 6,682 -0.36(-3.55%)
Apr 18, 2002 10.33 10.33 9.905 10.26 6,788 +0.46(+4.68%)
Apr 17, 2002 9.427 9.962 9.302 9.805 20,260 +0.38(+4.00%)
Apr 16, 2002 9.145 9.427 9.145 9.427 2,015 +0.19(+2.04%)
Apr 15, 2002 8.956 9.666 8.956 9.239 3,818 +0.30(+3.32%)
Apr 12, 2002 8.918 8.942 8.830 8.942 3,394 -0.32(-3.48%)
Apr 11, 2002 9.145 9.264 8.925 9.264 2,651 +0.12(+1.31%)
Apr 10, 2002 9.427 9.427 9.145 9.145 2,227 -0.13(-1.36%)
Apr 09, 2002 8.926 9.365 8.926 9.270 4,879 -0.16(-1.67%)
Apr 08, 2002 9.427 9.427 8.811 9.427 4,349 +0.14(+1.48%)
Apr 05, 2002 9.679 9.679 9.063 9.290 9,440 -0.42(-4.33%)
Apr 04, 2002 9.585 9.710 9.585 9.710 1,591 -0.01(-0.13%)
Apr 03, 2002 9.421 9.805 9.421 9.723 6,894 +0.16(+1.65%)
Apr 02, 2002 9.408 9.566 9.365 9.565 3,924 +0.19(+2.07%)
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.