Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.70 12.75 12.40 12.70 202,500 +0.00(+0.00%)
Apr 29, 2003 12.41 12.70 12.15 12.70 313,600 +0.29(+2.34%)
Apr 28, 2003 11.86 12.41 11.65 12.41 309,700 +0.55(+4.64%)
Apr 25, 2003 12.35 12.35 11.85 11.86 293,400 -0.53(-4.28%)
Apr 24, 2003 12.57 12.57 12.20 12.39 320,100 -0.23(-1.82%)
Apr 23, 2003 12.99 13.00 12.46 12.62 485,400 -0.31(-2.40%)
Apr 22, 2003 12.71 13.15 12.47 12.93 471,800 +0.22(+1.73%)
Apr 21, 2003 12.37 12.71 12.20 12.71 538,400 +0.35(+2.83%)
Apr 17, 2003 12.05 12.42 11.95 12.36 510,300 +0.45(+3.78%)
Apr 16, 2003 11.80 12.05 11.65 11.91 467,200 +0.22(+1.88%)
Apr 15, 2003 11.59 11.70 11.20 11.69 698,000 +0.14(+1.21%)
Apr 14, 2003 10.96 11.55 10.95 11.55 689,200 +0.59(+5.38%)
Apr 11, 2003 10.92 11.01 10.86 10.96 347,400 +0.05(+0.46%)
Apr 10, 2003 10.85 11.00 10.75 10.91 366,600 +0.17(+1.58%)
Apr 09, 2003 11.05 11.25 10.70 10.74 1,025,700 -0.45(-4.02%)
Apr 08, 2003 10.50 11.51 10.50 11.19 4,387,500 -4.12(-26.91%)
Apr 04, 2003 15.40 15.50 15.26 15.31 424,200 -0.09(-0.58%)
Apr 03, 2003 15.60 15.65 15.03 15.40 684,400 +0.11(+0.72%)
Apr 02, 2003 14.90 15.31 14.68 15.29 789,400 +0.59(+4.01%)
Apr 01, 2003 14.50 14.75 14.22 14.70 586,600 +0.44(+3.09%)
Mar 31, 2003 14.02 14.33 13.86 14.26 1,045,000 +0.22(+1.57%)
Mar 28, 2003 14.47 14.75 14.02 14.04 613,600 -0.33(-2.30%)
Mar 27, 2003 14.90 14.91 14.33 14.37 678,600 -0.63(-4.20%)
Mar 26, 2003 15.20 15.20 14.84 15.00 424,400 -0.17(-1.12%)
Mar 25, 2003 14.90 15.38 14.90 15.17 377,800 +0.21(+1.40%)
Mar 24, 2003 15.40 15.40 14.92 14.96 426,700 -0.62(-3.98%)
Mar 21, 2003 15.45 15.68 15.30 15.58 410,400 +0.36(+2.37%)
Mar 20, 2003 15.09 15.40 14.83 15.22 268,200 +0.03(+0.20%)
Mar 19, 2003 15.19 15.19 14.76 15.19 2,395,300 +0.14(+0.93%)
Mar 18, 2003 15.40 15.45 14.85 15.05 997,400 +0.57(+3.94%)
Mar 17, 2003 13.50 14.49 13.50 14.48 374,100 +0.98(+7.26%)
Mar 14, 2003 13.79 13.90 13.41 13.50 341,700 -0.23(-1.68%)
Mar 13, 2003 13.49 13.74 13.35 13.73 386,100 +0.47(+3.54%)
Mar 12, 2003 13.24 13.30 12.75 13.26 249,200 +0.22(+1.69%)
Mar 11, 2003 13.50 13.79 12.92 13.04 390,100 -0.52(-3.83%)
Mar 10, 2003 13.85 13.86 13.51 13.56 136,400 -0.33(-2.38%)
Mar 07, 2003 14.21 14.21 13.65 13.89 352,100 -0.31(-2.18%)
Mar 06, 2003 14.54 14.54 14.07 14.20 269,100 -0.44(-3.01%)
Mar 05, 2003 14.64 14.80 14.36 14.64 262,500 +0.00(+0.00%)
Mar 04, 2003 14.72 14.85 14.56 14.64 110,600 -0.13(-0.88%)
Mar 03, 2003 14.78 15.05 14.55 14.77 134,500 +0.09(+0.61%)
Feb 28, 2003 14.83 14.95 14.67 14.68 115,000 -0.15(-1.01%)
Feb 27, 2003 14.60 15.19 14.60 14.83 300,400 +0.13(+0.88%)
Feb 26, 2003 14.60 14.85 14.36 14.70 373,700 +0.00(+0.00%)
Feb 25, 2003 14.30 14.70 14.16 14.70 278,800 +0.36(+2.51%)
Feb 24, 2003 14.40 14.75 14.30 14.34 356,800 +0.00(+0.00%)
Feb 21, 2003 14.37 14.59 14.19 14.34 304,200 +0.07(+0.49%)
Feb 20, 2003 14.28 14.35 14.12 14.27 296,700 -0.02(-0.14%)
Feb 19, 2003 14.60 14.85 14.25 14.29 289,600 -0.29(-1.99%)
Feb 18, 2003 14.50 14.76 14.40 14.58 267,000 +0.19(+1.32%)
Feb 14, 2003 14.13 14.44 14.13 14.39 232,600 +0.27(+1.91%)
Feb 13, 2003 14.00 14.23 13.90 14.12 477,300 +0.03(+0.21%)
Feb 12, 2003 14.00 14.40 14.00 14.09 229,400 -0.12(-0.84%)
Feb 11, 2003 14.49 14.50 14.06 14.21 458,700 -0.04(-0.28%)
Feb 10, 2003 14.25 14.75 13.90 14.25 837,500 +0.25(+1.79%)
Feb 07, 2003 14.50 14.57 13.85 14.00 846,000 +0.55(+4.09%)
Feb 06, 2003 13.55 13.61 13.21 13.45 286,000 -0.17(-1.25%)
Feb 05, 2003 13.91 14.20 13.60 13.62 452,800 -0.27(-1.94%)
Feb 04, 2003 13.60 14.00 13.56 13.89 408,100 +0.19(+1.39%)
Feb 03, 2003 13.40 13.78 13.30 13.70 556,100 +0.64(+4.90%)
Jan 31, 2003 12.68 13.36 12.58 13.06 367,300 +0.32(+2.51%)
Jan 30, 2003 13.42 13.65 12.62 12.74 432,800 -0.67(-5.00%)
Jan 29, 2003 12.50 13.59 12.41 13.41 1,358,300 +1.48(+12.41%)
Jan 28, 2003 12.05 12.25 11.71 11.93 255,200 -0.12(-1.00%)
Jan 27, 2003 12.15 12.75 11.93 12.05 225,000 -0.40(-3.21%)
Jan 24, 2003 12.65 12.65 12.07 12.45 281,800 -0.30(-2.35%)
Jan 23, 2003 12.85 13.02 12.71 12.75 454,300 -0.05(-0.39%)
Jan 22, 2003 12.75 12.90 12.46 12.80 433,700 +0.05(+0.39%)
Jan 21, 2003 12.90 13.10 12.59 12.75 617,900 -0.36(-2.75%)
Jan 17, 2003 13.30 13.59 13.06 13.11 192,600 -0.29(-2.16%)
Jan 16, 2003 12.85 13.57 12.85 13.40 439,700 +0.33(+2.52%)
Jan 15, 2003 13.80 13.85 13.03 13.07 684,300 -0.83(-5.97%)
Jan 14, 2003 14.06 14.20 13.80 13.90 2,365,100 -1.83(-11.63%)
Jan 13, 2003 15.90 15.90 15.60 15.73 403,500 +0.13(+0.83%)
Jan 10, 2003 15.80 16.08 15.56 15.60 415,700 -0.50(-3.11%)
Jan 09, 2003 16.50 16.75 15.97 16.10 752,100 +0.03(+0.19%)
Jan 08, 2003 15.10 16.52 15.01 16.07 1,009,200 +0.81(+5.31%)
Jan 07, 2003 14.95 15.35 14.81 15.26 415,600 +0.46(+3.11%)
Jan 06, 2003 14.65 14.95 14.47 14.80 337,100 +0.13(+0.89%)
Jan 03, 2003 14.36 14.75 14.26 14.67 344,100 +0.41(+2.88%)
Jan 02, 2003 13.46 14.38 13.46 14.26 424,600 +0.90(+6.74%)
Dec 31, 2002 13.40 13.82 13.06 13.36 729,800 -0.04(-0.30%)
Dec 30, 2002 13.35 13.49 12.80 13.40 548,800 +0.05(+0.37%)
Dec 27, 2002 13.85 13.88 13.11 13.35 335,500 -0.28(-2.05%)
Dec 26, 2002 13.62 13.91 13.53 13.63 229,400 +0.11(+0.81%)
Dec 24, 2002 13.61 13.80 13.50 13.52 165,200 -0.36(-2.59%)
Dec 23, 2002 13.35 13.95 13.30 13.88 334,400 +0.38(+2.81%)
Dec 20, 2002 13.80 13.98 13.31 13.50 492,400 -0.18(-1.32%)
Dec 19, 2002 14.10 14.24 13.68 13.68 274,500 -0.42(-2.98%)
Dec 18, 2002 14.36 14.38 14.02 14.10 299,400 -0.28(-1.95%)
Dec 17, 2002 14.25 14.61 14.16 14.38 379,600 +0.08(+0.56%)
Dec 16, 2002 14.30 14.48 14.01 14.30 311,900 -0.18(-1.24%)
Dec 13, 2002 14.85 14.86 14.40 14.48 274,800 -0.52(-3.47%)
Dec 12, 2002 15.20 15.50 14.80 15.00 195,200 -0.08(-0.53%)
Dec 11, 2002 15.07 15.12 14.88 15.08 151,100 +0.11(+0.73%)
Dec 10, 2002 15.10 15.40 14.79 14.97 245,400 +0.00(+0.00%)
Dec 09, 2002 15.70 15.70 14.95 14.97 261,000 -0.82(-5.19%)
Dec 06, 2002 15.50 15.89 15.08 15.79 314,800 -0.02(-0.13%)
Dec 05, 2002 16.60 16.60 15.76 15.81 265,800 -0.54(-3.30%)
Dec 04, 2002 15.95 16.40 15.54 16.35 337,200 +0.26(+1.62%)
Dec 03, 2002 16.62 16.62 15.78 16.09 347,500 -0.52(-3.13%)
Dec 02, 2002 16.20 16.73 16.20 16.61 587,800 +0.77(+4.86%)
Nov 29, 2002 16.05 16.36 15.80 15.84 147,400 -0.18(-1.12%)
Nov 27, 2002 15.56 16.11 15.55 16.02 653,400 +0.56(+3.62%)
Nov 26, 2002 16.20 16.20 15.43 15.46 295,500 -0.81(-4.98%)
Nov 25, 2002 16.24 16.49 15.86 16.27 714,900 +0.67(+4.29%)
Nov 22, 2002 14.62 15.75 14.56 15.60 598,300 +0.76(+5.12%)
Nov 21, 2002 14.22 14.92 14.18 14.84 546,200 +0.64(+4.51%)
Nov 20, 2002 13.77 14.35 13.77 14.20 295,000 +0.43(+3.12%)
Nov 19, 2002 14.08 14.13 13.66 13.77 268,600 -0.34(-2.41%)
Nov 18, 2002 14.25 14.35 14.00 14.11 437,300 +0.10(+0.71%)
Nov 15, 2002 13.76 14.04 13.51 14.01 276,300 +0.16(+1.16%)
Nov 14, 2002 13.50 13.89 13.50 13.85 399,100 +0.64(+4.84%)
Nov 13, 2002 12.85 13.49 12.79 13.21 320,500 +0.28(+2.17%)
Nov 12, 2002 12.75 13.00 12.65 12.93 294,900 +0.23(+1.81%)
Nov 11, 2002 12.92 12.93 12.40 12.70 697,300 -0.22(-1.70%)
Nov 08, 2002 13.60 13.70 12.92 12.92 260,500 -0.75(-5.49%)
Nov 07, 2002 13.95 13.96 13.32 13.67 552,100 -0.38(-2.70%)
Nov 06, 2002 13.91 14.25 13.79 14.05 435,200 +0.14(+1.01%)
Nov 05, 2002 13.80 14.17 13.80 13.91 417,600 +0.11(+0.80%)
Nov 04, 2002 13.53 14.23 13.51 13.80 617,300 +0.31(+2.30%)
Nov 01, 2002 13.55 13.62 12.95 13.49 1,029,600 -0.25(-1.82%)
Oct 31, 2002 14.00 14.00 13.53 13.74 662,100 -0.19(-1.36%)
Oct 30, 2002 13.84 14.05 13.43 13.93 967,000 -0.01(-0.07%)
Oct 29, 2002 13.80 14.00 13.40 13.94 680,200 +0.13(+0.94%)
Oct 28, 2002 14.50 14.80 13.70 13.81 1,134,000 -0.64(-4.43%)
Oct 25, 2002 14.61 14.90 14.33 14.45 1,004,100 -0.16(-1.10%)
Oct 24, 2002 14.89 15.15 14.52 14.61 1,161,800 -0.08(-0.54%)
Oct 23, 2002 13.99 14.84 13.98 14.69 574,300 +0.64(+4.56%)
Oct 22, 2002 13.75 14.60 13.75 14.05 1,124,600 -0.76(-5.13%)
Oct 21, 2002 14.80 15.85 14.76 14.81 1,440,200 +0.01(+0.07%)
Oct 18, 2002 13.10 14.95 12.75 14.80 2,409,000 +1.70(+12.98%)
Oct 17, 2002 13.61 15.15 12.91 13.10 3,326,500 -0.55(-4.03%)
Oct 16, 2002 14.20 16.00 13.55 13.65 8,883,300 -6.74(-33.06%)
Oct 14, 2002 20.49 21.50 20.30 20.39 521,600 +0.05(+0.25%)
Oct 11, 2002 19.15 20.92 19.15 20.34 850,400 +1.85(+10.01%)
Oct 10, 2002 18.22 18.94 17.85 18.49 520,100 +0.30(+1.65%)
Oct 09, 2002 18.81 18.81 17.90 18.19 590,300 -0.87(-4.56%)
Oct 08, 2002 18.05 19.46 17.32 19.06 828,600 +1.10(+6.12%)
Oct 07, 2002 19.60 20.05 17.50 17.96 532,300 -1.64(-8.37%)
Oct 04, 2002 21.09 21.10 19.10 19.60 648,700 -1.40(-6.67%)
Oct 03, 2002 20.00 21.66 20.00 21.00 1,006,600 +1.00(+5.00%)
Oct 02, 2002 19.70 21.25 19.70 20.00 1,141,700 -0.20(-0.99%)
Oct 01, 2002 19.50 20.30 18.15 20.20 2,482,700 +0.70(+3.59%)
Sep 30, 2002 22.30 22.30 19.45 19.50 2,661,500 -2.80(-12.56%)
Sep 27, 2002 27.30 27.30 22.25 22.30 3,386,900 -5.70(-20.36%)
Sep 26, 2002 27.52 28.00 27.00 28.00 595,400 +0.52(+1.89%)
Sep 25, 2002 27.70 27.75 27.00 27.48 689,300 +0.28(+1.03%)
Sep 24, 2002 26.99 27.20 26.35 27.20 550,700 +0.00(+0.00%)
Sep 23, 2002 27.50 27.50 26.52 27.20 690,900 -0.50(-1.81%)
Sep 20, 2002 29.15 29.20 27.25 27.70 862,800 -1.36(-4.68%)
Sep 19, 2002 29.90 29.90 29.02 29.06 669,700 -1.09(-3.62%)
Sep 18, 2002 30.33 30.53 29.75 30.15 473,600 -0.39(-1.28%)
Sep 17, 2002 29.75 30.88 29.75 30.54 596,800 +1.17(+3.98%)
Sep 16, 2002 30.00 30.05 29.15 29.37 381,100 -0.58(-1.94%)
Sep 13, 2002 29.60 30.03 29.32 29.95 367,100 +0.20(+0.67%)
Sep 12, 2002 30.50 30.50 29.33 29.75 737,400 -0.75(-2.46%)
Sep 11, 2002 30.45 30.79 30.11 30.50 363,100 +0.39(+1.30%)
Sep 10, 2002 30.20 30.30 29.34 30.11 633,500 -0.04(-0.13%)
Sep 09, 2002 29.85 30.15 29.03 30.15 413,800 +0.21(+0.70%)
Sep 06, 2002 29.55 30.13 29.55 29.94 281,400 +0.44(+1.49%)
Sep 05, 2002 30.05 30.05 29.11 29.50 319,200 -0.85(-2.80%)
Sep 04, 2002 30.32 30.44 29.22 30.35 377,000 +0.04(+0.13%)
Sep 03, 2002 31.10 31.24 30.26 30.31 438,100 -1.40(-4.42%)
Aug 30, 2002 31.35 32.18 30.85 31.71 334,900 +0.45(+1.44%)
Aug 29, 2002 30.01 31.26 29.56 31.26 290,000 +0.66(+2.16%)
Aug 28, 2002 31.75 31.80 29.80 30.60 620,000 -1.89(-5.82%)
Aug 27, 2002 34.50 34.59 32.32 32.49 421,000 -1.56(-4.58%)
Aug 26, 2002 33.70 34.45 33.40 34.05 586,600 +1.01(+3.06%)
Aug 23, 2002 33.15 34.30 33.00 33.04 503,600 -0.11(-0.33%)
Aug 22, 2002 31.30 33.38 31.30 33.15 752,100 +1.65(+5.24%)
Aug 21, 2002 31.26 31.70 31.10 31.50 246,300 +0.49(+1.58%)
Aug 20, 2002 31.15 31.49 30.85 31.01 331,800 -0.29(-0.93%)
Aug 16, 2002 30.95 31.50 30.55 31.30 316,100 +0.35(+1.13%)
Aug 15, 2002 30.50 31.31 30.49 30.95 397,000 +0.75(+2.48%)
Aug 14, 2002 29.90 30.35 29.35 30.20 315,800 +0.50(+1.68%)
Aug 13, 2002 29.31 30.25 29.16 29.70 224,600 +0.40(+1.37%)
Aug 12, 2002 29.45 29.89 28.40 29.30 100,000 +2.07(+7.60%)
Aug 07, 2002 27.50 28.00 26.41 27.23 412,800 -0.07(-0.26%)
Aug 06, 2002 26.44 27.90 26.44 27.30 505,700 +1.11(+4.24%)
Aug 05, 2002 26.50 26.85 26.00 26.19 335,100 -0.31(-1.17%)
Aug 02, 2002 29.01 29.03 26.50 26.50 533,600 -2.68(-9.18%)
Aug 01, 2002 29.86 30.70 29.06 29.18 491,200 -0.68(-2.28%)
Jul 31, 2002 30.95 31.60 29.75 29.86 858,800 -1.20(-3.86%)
Jul 30, 2002 30.20 31.24 30.01 31.06 809,300 +1.23(+4.12%)
Jul 29, 2002 28.10 30.38 28.05 29.83 790,700 +2.58(+9.47%)
Jul 26, 2002 27.00 27.36 26.66 27.25 473,800 +0.70(+2.64%)
Jul 25, 2002 26.35 27.34 25.70 26.55 863,900 +0.35(+1.34%)
Jul 24, 2002 22.80 26.50 22.73 26.20 1,029,300 +1.95(+8.04%)
Jul 23, 2002 25.00 25.04 23.40 24.25 815,200 -0.30(-1.22%)
Jul 22, 2002 24.45 25.20 24.40 24.55 1,158,600 -0.11(-0.45%)
Jul 19, 2002 25.50 26.18 24.50 24.66 1,483,100 -3.35(-11.96%)
Jul 17, 2002 30.25 30.40 27.80 28.01 1,786,200 -0.80(-2.78%)
Jul 12, 2002 28.85 29.40 28.50 28.81 514,000 +0.31(+1.09%)
Jul 11, 2002 29.00 29.23 27.86 28.50 635,900 -0.44(-1.52%)
Jul 10, 2002 29.45 29.70 28.80 28.94 602,300 -0.26(-0.89%)
Jul 09, 2002 30.03 30.60 29.75 29.20 948,100 -0.83(-2.76%)
Jul 08, 2002 28.92 30.03 28.92 30.03 684,000 +1.11(+3.84%)
Jul 05, 2002 27.85 29.00 27.78 28.92 219,200 +1.42(+5.16%)
Jul 04, 2002 27.25 28.42 26.20 27.50 1,003,500 +0.00(+0.00%)
Jul 03, 2002 27.25 28.42 26.20 27.50 1,003,500 +0.25(+0.92%)
Jul 02, 2002 28.60 29.15 26.99 27.25 933,700 -1.50(-5.22%)
Jul 01, 2002 31.00 31.00 28.69 28.75 524,600 -1.85(-6.05%)
Jun 28, 2002 30.60 30.90 30.25 30.60 906,900 +0.35(+1.16%)
Jun 27, 2002 29.50 30.25 28.60 30.25 747,500 +2.00(+7.08%)
Jun 26, 2002 27.50 28.45 26.70 28.25 1,114,600 -0.45(-1.57%)
Jun 25, 2002 30.12 30.93 28.42 28.70 610,100 -1.80(-5.90%)
Jun 21, 2002 31.91 32.28 30.50 30.50 754,200 -1.40(-4.39%)
Jun 20, 2002 32.90 32.99 31.85 31.90 347,100 -1.15(-3.48%)
Jun 19, 2002 32.05 33.19 31.80 33.05 765,700 +0.75(+2.32%)
Jun 18, 2002 33.20 33.28 32.12 32.30 765,400 -0.98(-2.94%)
Jun 17, 2002 31.00 34.17 31.00 33.28 926,800 +2.15(+6.91%)
Jun 14, 2002 31.90 31.90 30.75 31.13 1,272,900 -2.33(-6.96%)
Jun 12, 2002 34.25 35.00 33.26 33.46 632,800 -0.74(-2.16%)
Jun 11, 2002 34.60 35.60 34.20 34.20 1,188,700 +0.21(+0.62%)
Jun 10, 2002 34.10 34.20 33.35 33.99 533,500 -0.06(-0.18%)
Jun 07, 2002 33.60 34.40 33.30 34.05 590,400 -0.05(-0.15%)
Jun 06, 2002 35.18 35.21 34.10 34.10 600,100 -0.83(-2.38%)
Jun 05, 2002 33.00 34.93 33.00 34.93 881,500 -1.62(-4.43%)
May 31, 2002 37.30 37.75 36.55 36.55 1,003,900 -3.23(-8.12%)
May 28, 2002 41.10 41.39 39.75 39.78 382,300 -0.12(-0.30%)
May 27, 2002 39.51 40.65 39.46 39.90 352,200 +0.00(+0.00%)
May 24, 2002 39.51 40.65 39.46 39.90 352,200 +0.39(+0.99%)
May 23, 2002 38.85 40.40 38.20 39.51 439,200 +0.90(+2.33%)
May 22, 2002 39.25 39.94 37.85 38.61 837,200 -0.95(-2.40%)
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.