Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.95 12.00 11.69 11.81 304,781 -0.06(-0.55%)
Sep 29, 2003 11.73 12.00 11.73 11.87 705,856 +0.13(+1.11%)
Sep 26, 2003 11.82 11.88 11.74 11.74 1,083,392 -0.15(-1.26%)
Sep 25, 2003 11.92 11.98 11.81 11.89 332,549 +0.08(+0.66%)
Sep 24, 2003 11.95 11.92 11.79 11.81 209,735 -0.14(-1.14%)
Sep 23, 2003 11.46 12.01 11.31 11.95 383,530 +0.48(+4.19%)
Sep 22, 2003 11.68 11.68 11.46 11.47 919,559 -0.18(-1.51%)
Sep 19, 2003 11.51 11.67 11.45 11.64 519,276 +0.11(+0.96%)
Sep 18, 2003 11.72 11.72 11.51 11.53 523,573 -0.12(-1.00%)
Sep 17, 2003 11.24 11.74 11.18 11.65 460,927 +0.38(+3.40%)
Sep 16, 2003 11.19 11.33 11.01 11.27 745,376 +0.14(+1.23%)
Sep 15, 2003 10.94 11.18 10.94 11.13 1,032,886 +0.11(+1.00%)
Sep 12, 2003 10.85 11.02 10.66 11.02 355,689 +0.20(+1.86%)
Sep 11, 2003 10.76 10.87 10.72 10.82 349,992 +0.01(+0.12%)
Sep 10, 2003 10.92 10.99 10.69 10.81 1,617,541 -0.02(-0.18%)
Sep 09, 2003 10.85 11.01 10.83 10.83 673,808 -0.19(-1.71%)
Sep 08, 2003 10.72 11.23 10.57 11.01 417,281 +0.42(+3.92%)
Sep 05, 2003 10.58 10.72 10.55 10.60 46,098 +0.02(+0.18%)
Sep 04, 2003 10.81 10.93 10.56 10.58 391,720 -0.14(-1.27%)
Sep 03, 2003 10.81 10.90 10.69 10.72 364,312 -0.10(-0.90%)
Sep 02, 2003 10.85 10.94 10.60 10.81 312,883 +0.00(+0.00%)
Aug 29, 2003 10.55 10.85 10.55 10.81 452,850 +0.32(+3.03%)
Aug 28, 2003 10.39 10.53 10.23 10.49 1,236,753 +0.08(+0.75%)
Aug 27, 2003 10.57 10.59 10.38 10.42 531,686 -0.20(-1.90%)
Aug 26, 2003 10.59 10.85 10.55 10.62 371,241 -0.01(-0.12%)
Aug 25, 2003 10.87 11.03 10.57 10.63 398,957 -0.19(-1.74%)
Aug 22, 2003 10.13 10.92 10.07 10.82 909,703 +0.75(+7.41%)
Aug 21, 2003 10.11 10.16 10.07 10.07 285,167 -0.06(-0.58%)
Aug 20, 2003 10.07 10.23 9.978 10.13 490,882 +0.01(+0.13%)
Aug 19, 2003 10.12 10.12 9.943 10.12 396,340 +0.06(+0.58%)
Aug 18, 2003 10.07 10.23 10.00 10.06 622,534 -0.07(-0.70%)
Aug 15, 2003 9.917 10.16 9.872 10.13 151,514 +0.19(+1.89%)
Aug 14, 2003 9.936 10.03 9.735 9.943 867,359 +0.01(+0.13%)
Aug 13, 2003 10.23 10.26 9.904 9.930 562,174 -0.18(-1.80%)
Aug 12, 2003 10.20 10.23 10.05 10.11 792,680 -0.04(-0.38%)
Aug 11, 2003 10.16 10.39 10.05 10.15 410,352 +0.08(+0.84%)
Aug 08, 2003 10.38 10.45 10.07 10.07 367,238 -0.34(-3.31%)
Aug 07, 2003 10.57 10.59 10.29 10.41 898,925 -0.23(-2.20%)
Aug 06, 2003 10.52 10.64 10.46 10.64 342,139 +0.10(+0.99%)
Aug 05, 2003 10.91 10.97 10.54 10.54 502,123 -0.37(-3.39%)
Aug 04, 2003 10.98 11.10 10.84 10.91 429,137 +0.05(+0.48%)
Aug 01, 2003 11.10 11.22 10.85 10.86 146,587 -0.21(-1.94%)
Jul 31, 2003 11.05 11.14 10.98 11.07 654,407 +0.05(+0.41%)
Jul 30, 2003 11.04 11.13 10.94 11.03 269,923 +0.02(+0.18%)
Jul 29, 2003 10.76 11.01 10.60 11.01 416,819 +0.29(+2.73%)
Jul 28, 2003 10.72 10.79 10.60 10.72 156,441 +0.06(+0.61%)
Jul 25, 2003 10.61 10.74 10.53 10.65 135,038 +0.03(+0.31%)
Jul 24, 2003 10.59 10.70 10.55 10.62 114,405 +0.06(+0.55%)
Jul 23, 2003 10.66 10.77 10.39 10.56 122,874 -0.19(-1.75%)
Jul 22, 2003 10.97 10.97 10.65 10.75 411,275 -0.10(-0.96%)
Jul 21, 2003 10.78 11.09 10.78 10.85 491,652 +0.03(+0.30%)
Jul 18, 2003 10.98 11.04 10.72 10.82 260,685 -0.15(-1.36%)
Jul 17, 2003 11.01 11.38 10.57 10.97 542,619 +0.01(+0.12%)
Jul 16, 2003 11.37 11.45 10.91 10.96 230,197 -0.44(-3.87%)
Jul 15, 2003 11.22 11.43 11.22 11.40 115,175 +0.17(+1.50%)
Jul 14, 2003 11.36 11.56 11.17 11.23 220,188 -0.13(-1.14%)
Jul 11, 2003 11.53 11.53 11.34 11.36 111,480 -0.14(-1.19%)
Jul 10, 2003 11.51 11.56 11.45 11.50 182,464 -0.08(-0.67%)
Jul 09, 2003 11.66 11.66 11.37 11.57 438,530 -0.05(-0.45%)
Jul 08, 2003 11.37 11.67 11.34 11.62 1,629,089 +0.25(+2.23%)
Jul 07, 2003 11.37 11.59 11.28 11.37 594,356 +0.08(+0.75%)
Jul 03, 2003 11.29 11.53 11.20 11.29 465,784 -0.21(-1.81%)
Jul 02, 2003 11.64 11.69 11.25 11.50 2,081,397 +0.08(+0.74%)
Jul 01, 2003 10.65 11.55 10.33 11.41 13,343,755 -0.08(-0.68%)
Jun 30, 2003 11.53 11.74 11.32 11.49 1,668,816 -0.04(-0.34%)
Jun 27, 2003 11.37 11.55 11.33 11.53 454,697 +0.21(+1.89%)
Jun 26, 2003 11.23 11.37 11.07 11.31 341,061 +0.10(+0.93%)
Jun 25, 2003 11.38 11.44 11.17 11.21 300,719 -0.14(-1.26%)
Jun 24, 2003 11.37 11.40 11.33 11.35 278,854 +0.00(+0.00%)
Jun 23, 2003 11.68 11.68 11.32 11.35 275,929 -0.34(-2.89%)
Jun 20, 2003 11.68 11.69 11.57 11.69 353,072 +0.00(+0.00%)
Jun 19, 2003 11.76 11.76 11.63 11.69 355,535 +0.01(+0.06%)
Jun 18, 2003 11.65 11.79 11.62 11.68 276,852 +0.05(+0.39%)
Jun 17, 2003 11.67 11.69 11.60 11.64 212,336 -0.05(-0.39%)
Jun 16, 2003 11.69 11.75 11.59 11.68 406,348 +0.05(+0.39%)
Jun 13, 2003 11.75 11.81 11.60 11.64 659,026 -0.03(-0.22%)
Jun 12, 2003 11.78 11.78 11.51 11.66 327,819 -0.03(-0.22%)
Jun 11, 2003 11.72 11.77 11.56 11.69 817,316 +0.00(+0.00%)
Jun 10, 2003 11.95 11.98 11.66 11.69 229,119 -0.18(-1.48%)
Jun 09, 2003 12.08 12.08 11.69 11.87 98,392 -0.21(-1.77%)
Jun 06, 2003 12.01 12.14 11.96 12.08 311,190 +0.18(+1.47%)
Jun 05, 2003 11.85 12.01 11.72 11.90 159,983 +0.05(+0.44%)
Jun 04, 2003 12.05 12.05 11.72 11.85 401,113 -0.17(-1.41%)
Jun 03, 2003 12.33 12.33 11.98 12.02 249,752 -0.29(-2.32%)
Jun 02, 2003 12.27 12.34 12.22 12.31 233,123 +0.08(+0.64%)
May 30, 2003 12.11 12.27 12.09 12.23 174,149 +0.12(+0.97%)
May 29, 2003 12.14 12.15 12.00 12.11 121,642 +0.08(+0.65%)
May 28, 2003 12.11 12.14 12.01 12.03 156,133 -0.03(-0.21%)
May 27, 2003 12.05 12.21 11.95 12.06 210,488 -0.05(-0.38%)
May 23, 2003 11.88 12.18 11.79 12.11 658,718 -0.22(-1.79%)
May 22, 2003 12.15 12.34 12.09 12.33 261,455 +0.10(+0.85%)
May 21, 2003 12.37 12.37 11.96 12.22 288,863 -0.12(-0.95%)
May 20, 2003 12.31 12.37 12.22 12.34 467,170 +0.03(+0.26%)
May 19, 2003 12.28 12.41 12.24 12.31 337,366 -0.04(-0.32%)
May 16, 2003 11.64 12.40 11.55 12.35 893,535 +0.68(+5.85%)
May 15, 2003 11.63 11.67 11.39 11.66 408,196 +0.04(+0.34%)
May 14, 2003 11.32 11.64 11.12 11.62 257,759 +0.32(+2.87%)
May 13, 2003 11.25 11.30 11.12 11.30 284,397 +0.06(+0.58%)
May 12, 2003 10.98 11.40 10.96 11.24 388,333 +0.26(+2.37%)
May 09, 2003 11.21 11.37 10.88 10.98 259,922 -0.20(-1.80%)
May 08, 2003 11.43 11.45 11.11 11.18 503,200 -0.22(-1.93%)
May 07, 2003 11.36 11.43 11.29 11.40 281,472 -0.01(-0.12%)
May 06, 2003 11.17 11.49 11.16 11.41 302,413 +0.21(+1.85%)
May 05, 2003 11.17 11.20 11.11 11.20 150,898 +0.06(+0.58%)
May 02, 2003 11.09 11.15 11.00 11.14 266,382 -0.01(-0.06%)
May 01, 2003 11.04 11.23 10.64 11.14 263,302 +0.10(+0.94%)
Apr 30, 2003 11.32 11.32 10.94 11.04 153,054 -0.16(-1.39%)
Apr 29, 2003 11.14 11.31 11.09 11.20 105,321 -0.08(-0.75%)
Apr 28, 2003 11.01 11.30 10.91 11.28 326,433 +0.23(+2.06%)
Apr 25, 2003 10.72 11.30 10.65 11.05 124,876 +0.27(+2.53%)
Apr 24, 2003 10.96 10.98 10.65 10.78 96,236 -0.21(-1.89%)
Apr 23, 2003 10.06 11.11 10.06 10.99 604,364 +0.91(+9.02%)
Apr 22, 2003 10.33 10.33 9.553 10.08 364,466 -0.06(-0.64%)
Apr 21, 2003 10.39 10.39 9.962 10.14 321,660 -0.25(-2.44%)
Apr 17, 2003 10.47 10.53 10.26 10.40 146,741 -0.06(-0.62%)
Apr 16, 2003 10.65 10.65 10.37 10.46 149,974 -0.12(-1.17%)
Apr 15, 2003 10.48 10.66 10.33 10.59 144,123 +0.10(+0.93%)
Apr 14, 2003 10.45 10.59 10.31 10.49 120,872 -0.05(-0.43%)
Apr 11, 2003 10.48 10.53 10.24 10.53 129,803 +0.07(+0.62%)
Apr 10, 2003 10.83 10.83 10.39 10.47 247,135 -0.27(-2.48%)
Apr 09, 2003 10.58 11.22 10.55 10.74 356,151 +0.18(+1.72%)
Apr 08, 2003 10.25 10.58 10.15 10.55 197,708 +0.25(+2.39%)
Apr 07, 2003 9.969 10.32 9.956 10.31 202,327 +0.34(+3.46%)
Apr 04, 2003 9.748 10.00 9.735 9.962 82,532 +0.32(+3.30%)
Apr 03, 2003 9.742 9.774 9.586 9.644 926,795 -0.10(-1.07%)
Apr 02, 2003 9.755 9.943 9.690 9.748 177,998 +0.06(+0.67%)
Apr 01, 2003 9.904 10.00 9.534 9.683 265,920 -0.32(-3.18%)
Mar 31, 2003 9.748 10.07 9.690 10.00 251,138 +0.23(+2.39%)
Mar 28, 2003 9.482 9.904 9.449 9.768 100,855 +0.27(+2.80%)
Mar 27, 2003 9.787 9.787 9.319 9.502 199,463 -0.24(-2.46%)
Mar 26, 2003 9.677 9.982 9.677 9.742 99,469 -0.26(-2.60%)
Mar 25, 2003 9.313 10.07 9.307 10.00 231,275 +0.71(+7.62%)
Mar 24, 2003 9.404 9.404 9.164 9.294 208,024 -0.17(-1.78%)
Mar 21, 2003 9.255 9.475 9.157 9.462 551,550 +0.24(+2.61%)
Mar 20, 2003 9.196 9.281 9.157 9.222 77,643 +0.05(+0.57%)
Mar 19, 2003 9.209 9.222 9.157 9.170 37,108 -0.01(-0.14%)
Mar 18, 2003 9.066 9.222 9.066 9.183 157,011 +0.01(+0.14%)
Mar 17, 2003 9.209 9.216 8.995 9.170 184,736 +0.04(+0.49%)
Mar 14, 2003 9.092 9.222 9.092 9.125 297,368 -0.01(-0.14%)
Mar 13, 2003 9.008 9.177 9.001 9.138 63,131 +0.16(+1.74%)
Mar 12, 2003 9.164 9.183 8.975 8.982 231,275 -0.17(-1.84%)
Mar 11, 2003 9.268 9.268 9.105 9.150 143,815 -0.05(-0.50%)
Mar 10, 2003 9.190 9.287 9.144 9.196 41,112 +0.00(+0.00%)
Mar 07, 2003 9.099 9.222 9.060 9.196 64,054 +0.10(+1.14%)
Mar 06, 2003 9.001 9.125 8.995 9.092 44,961 +0.05(+0.57%)
Mar 05, 2003 9.190 9.190 8.995 9.040 70,060 -0.08(-0.93%)
Mar 04, 2003 9.170 9.183 9.060 9.125 398,187 -0.02(-0.21%)
Mar 03, 2003 9.157 9.313 9.066 9.144 382,481 -0.09(-0.98%)
Feb 28, 2003 9.092 9.281 8.995 9.235 65,748 +0.18(+1.94%)
Feb 27, 2003 9.092 9.125 8.995 9.060 56,202 +0.00(+0.00%)
Feb 26, 2003 9.222 9.222 8.969 9.060 73,293 -0.15(-1.62%)
Feb 25, 2003 9.125 9.248 8.949 9.209 186,467 +0.12(+1.29%)
Feb 24, 2003 9.209 9.242 9.079 9.092 62,669 -0.04(-0.43%)
Feb 21, 2003 9.209 9.319 9.047 9.131 110,094 +0.00(+0.00%)
Feb 20, 2003 9.190 9.345 9.092 9.131 72,061 -0.15(-1.61%)
Feb 19, 2003 9.345 9.410 9.066 9.281 143,969 -0.10(-1.11%)
Feb 18, 2003 9.319 9.410 9.131 9.384 140,274 +0.08(+0.84%)
Feb 14, 2003 9.066 9.410 9.001 9.307 94,234 +0.23(+2.50%)
Feb 13, 2003 9.118 9.203 9.060 9.079 165,988 +0.03(+0.29%)
Feb 12, 2003 9.294 9.294 9.053 9.053 293,328 -0.24(-2.59%)
Feb 11, 2003 8.956 9.443 8.904 9.294 355,843 +0.39(+4.38%)
Feb 10, 2003 9.131 9.183 8.897 8.904 84,072 -0.16(-1.72%)
Feb 07, 2003 9.352 9.456 8.956 9.060 199,401 -0.29(-3.13%)
Feb 06, 2003 8.936 9.514 8.832 9.352 170,299 +0.55(+6.27%)
Feb 05, 2003 8.832 8.904 8.703 8.800 92,694 -0.02(-0.22%)
Feb 04, 2003 8.767 8.826 8.670 8.819 187,545 -0.04(-0.44%)
Feb 03, 2003 8.949 9.008 8.852 8.858 184,927 -0.07(-0.80%)
Jan 31, 2003 9.034 9.066 8.871 8.930 283,319 -0.01(-0.15%)
Jan 30, 2003 9.112 9.203 8.936 8.943 83,456 -0.17(-1.85%)
Jan 29, 2003 9.216 9.294 9.092 9.112 158,289 -0.15(-1.61%)
Jan 28, 2003 9.229 9.352 9.092 9.261 101,163 +0.08(+0.92%)
Jan 27, 2003 9.092 9.410 9.073 9.177 113,943 +0.08(+0.93%)
Jan 24, 2003 9.352 9.352 9.060 9.092 200,941 -0.16(-1.75%)
Jan 23, 2003 9.287 9.612 9.222 9.255 285,937 -0.01(-0.07%)
Jan 22, 2003 8.917 9.287 8.819 9.261 187,083 +0.35(+3.94%)
Jan 21, 2003 8.787 9.034 8.741 8.910 165,834 +0.16(+1.78%)
Jan 17, 2003 8.969 9.099 8.748 8.754 109,786 -0.28(-3.09%)
Jan 16, 2003 8.878 9.034 8.735 9.034 147,049 +0.16(+1.76%)
Jan 15, 2003 8.832 8.878 8.729 8.878 123,644 +0.14(+1.64%)
Jan 14, 2003 8.657 8.839 8.631 8.735 202,173 +0.08(+0.90%)
Jan 13, 2003 8.508 8.657 8.443 8.657 299,795 +0.21(+2.54%)
Jan 10, 2003 8.495 8.508 8.410 8.443 108,554 +0.00(+0.00%)
Jan 09, 2003 8.495 8.527 8.345 8.443 193,858 -0.02(-0.22%)
Jan 08, 2003 8.514 8.573 8.287 8.462 244,979 -0.18(-2.11%)
Jan 07, 2003 8.677 8.780 8.573 8.644 153,054 +0.01(+0.15%)
Jan 06, 2003 8.703 8.806 8.631 8.631 139,658 -0.07(-0.82%)
Jan 03, 2003 8.767 8.832 8.651 8.703 112,712 -0.06(-0.74%)
Jan 02, 2003 8.449 8.767 8.443 8.767 138,118 +0.25(+2.97%)
Dec 31, 2002 8.670 8.748 8.508 8.514 110,864 +0.01(+0.07%)
Dec 30, 2002 8.507 8.682 8.443 8.508 50,350 +0.07(+0.78%)
Dec 27, 2002 8.631 8.631 8.410 8.443 65,440 -0.16(-1.89%)
Dec 26, 2002 8.871 8.871 8.423 8.605 25,098 -0.17(-1.92%)
Dec 24, 2002 8.832 9.034 8.651 8.774 80,530 +0.04(+0.45%)
Dec 23, 2002 8.313 8.826 8.241 8.735 100,547 +0.23(+2.76%)
Dec 20, 2002 8.312 8.703 8.241 8.501 207,716 +0.22(+2.66%)
Dec 19, 2002 8.767 8.767 8.125 8.280 359,847 -0.37(-4.28%)
Dec 18, 2002 8.767 8.826 8.488 8.651 170,607 -0.11(-1.25%)
Dec 17, 2002 9.034 9.034 8.644 8.760 146,433 -0.12(-1.40%)
Dec 16, 2002 8.930 9.105 8.871 8.884 263,148 +0.05(+0.59%)
Dec 13, 2002 8.917 9.345 8.787 8.832 947,890 -0.09(-1.02%)
Dec 12, 2002 8.696 8.962 8.618 8.923 556,477 +0.32(+3.70%)
Dec 11, 2002 8.508 8.696 8.456 8.605 292,096 +0.16(+1.92%)
Dec 10, 2002 8.443 8.566 8.397 8.443 74,371 +0.00(+0.00%)
Dec 09, 2002 8.631 8.638 8.358 8.443 164,602 -0.12(-1.37%)
Dec 06, 2002 8.540 8.690 8.436 8.560 199,093 -0.06(-0.75%)
Dec 05, 2002 8.410 8.638 8.287 8.625 563,714 +0.44(+5.40%)
Dec 04, 2002 8.086 8.183 7.995 8.183 65,132 +0.15(+1.86%)
Dec 03, 2002 8.118 8.118 7.995 8.034 47,887 -0.03(-0.32%)
Dec 02, 2002 8.404 8.410 8.021 8.060 144,123 -0.27(-3.20%)
Nov 29, 2002 8.300 8.371 8.183 8.326 54,508 +0.21(+2.56%)
Nov 27, 2002 8.378 8.378 8.118 8.118 145,201 -0.16(-1.88%)
Nov 26, 2002 8.404 8.404 8.274 8.274 91,309 -0.12(-1.47%)
Nov 25, 2002 8.313 8.443 8.222 8.397 170,915 +0.18(+2.21%)
Nov 22, 2002 8.345 8.352 8.118 8.215 85,149 -0.13(-1.56%)
Nov 21, 2002 8.144 8.345 8.144 8.345 140,582 +0.29(+3.55%)
Nov 20, 2002 8.158 8.183 7.943 8.060 142,737 -0.12(-1.51%)
Nov 19, 2002 8.027 8.313 7.806 8.183 325,664 +0.27(+3.45%)
Nov 18, 2002 7.521 8.475 7.514 7.910 501,045 +0.41(+5.45%)
Nov 15, 2002 7.209 7.508 7.196 7.501 709,377 +0.30(+4.15%)
Nov 14, 2002 7.228 7.306 7.079 7.202 712,611 -0.01(-0.09%)
Nov 13, 2002 7.826 7.852 6.988 7.209 1,071,072 -0.56(-7.19%)
Nov 12, 2002 8.267 8.274 7.702 7.767 832,560 -0.49(-5.90%)
Nov 11, 2002 8.443 8.443 8.215 8.254 170,145 -0.14(-1.70%)
Nov 08, 2002 8.456 8.468 8.332 8.397 163,986 -0.08(-0.92%)
Nov 07, 2002 8.495 8.547 8.027 8.475 1,115,110 +0.03(+0.38%)
Nov 06, 2002 8.462 8.573 8.443 8.443 314,577 -0.01(-0.15%)
Nov 05, 2002 8.390 8.599 8.371 8.456 3,671,919 +0.07(+0.85%)
Nov 04, 2002 8.222 8.410 8.215 8.384 2,013,419 +0.19(+2.38%)
Nov 01, 2002 8.176 8.248 8.163 8.189 413,893 +0.00(+0.00%)
Oct 31, 2002 8.157 8.456 8.119 8.189 460,241 +0.07(+0.88%)
Oct 30, 2002 8.189 8.196 7.878 8.118 1,394,735 -0.09(-1.11%)
Oct 29, 2002 8.443 8.449 7.819 8.209 3,442,645 -0.24(-2.84%)
Oct 28, 2002 8.449 8.475 8.419 8.449 8,477,888 +0.00(+0.00%)
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.