Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.099 3.193 3.089 3.099 28,539 +0.04(+1.23%)
May 29, 2003 3.099 3.146 3.033 3.061 27,474 +0.06(+1.87%)
May 28, 2003 2.939 3.005 2.911 3.005 125,021 +0.05(+1.59%)
May 27, 2003 2.949 2.958 2.930 2.958 4,046 +0.01(+0.32%)
May 23, 2003 2.930 2.958 2.892 2.949 27,155 -0.01(-0.32%)
May 22, 2003 2.958 2.958 2.930 2.958 10,862 +0.01(+0.32%)
May 21, 2003 2.770 2.949 2.770 2.949 9,264 +0.18(+6.44%)
May 20, 2003 2.817 3.052 2.723 2.770 56,973 -0.05(-1.67%)
May 19, 2003 2.873 2.873 2.629 2.817 29,604 -0.05(-1.64%)
May 16, 2003 3.240 3.296 2.864 2.864 70,178 -0.42(-12.86%)
May 15, 2003 3.221 3.334 3.221 3.287 21,617 +0.05(+1.45%)
May 14, 2003 3.334 3.343 3.240 3.240 25,132 -0.09(-2.82%)
May 13, 2003 3.381 3.381 3.287 3.334 9,797 -0.05(-1.39%)
May 12, 2003 3.427 3.427 3.240 3.381 30,776 +0.00(+0.00%)
May 09, 2003 3.362 3.381 3.343 3.381 47,601 +0.05(+1.41%)
May 08, 2003 3.352 3.381 3.334 3.334 9,584 -0.05(-1.39%)
May 07, 2003 3.381 3.381 3.362 3.381 58,038 -0.04(-1.10%)
May 06, 2003 3.493 3.512 3.418 3.418 21,937 -0.08(-2.15%)
May 05, 2003 3.568 3.653 3.427 3.493 47,282 -0.08(-2.11%)
May 02, 2003 3.521 3.653 3.521 3.568 19,594 +0.05(+1.33%)
May 01, 2003 3.615 3.634 3.521 3.521 9,903 -0.10(-2.85%)
Apr 30, 2003 3.427 3.625 3.427 3.625 20,872 +0.20(+5.75%)
Apr 29, 2003 3.474 3.521 3.381 3.427 21,085 -0.05(-1.35%)
Apr 28, 2003 3.193 3.474 3.193 3.474 15,228 +0.28(+8.82%)
Apr 25, 2003 3.240 3.240 3.099 3.193 10,649 -0.05(-1.45%)
Apr 24, 2003 3.371 3.427 3.240 3.240 8,199 -0.14(-4.17%)
Apr 23, 2003 3.474 3.474 3.371 3.381 5,431 +0.00(+0.00%)
Apr 22, 2003 3.052 3.381 3.052 3.381 20,339 +0.33(+10.77%)
Apr 21, 2003 3.315 3.315 3.052 3.052 28,859 -0.33(-9.72%)
Apr 17, 2003 3.465 3.465 3.268 3.381 13,950 -0.08(-2.17%)
Apr 16, 2003 3.474 3.474 3.456 3.456 3,301 +0.02(+0.55%)
Apr 15, 2003 3.474 3.474 3.427 3.437 3,088 -0.06(-1.61%)
Apr 14, 2003 3.240 3.493 3.240 3.493 5,963 +0.28(+8.77%)
Apr 11, 2003 3.521 3.521 3.174 3.212 11,501 -0.29(-8.31%)
Apr 10, 2003 3.334 3.521 3.334 3.503 25,345 +0.22(+6.57%)
Apr 09, 2003 3.146 3.324 3.146 3.287 13,630 +0.19(+6.06%)
Apr 08, 2003 3.014 3.099 3.014 3.099 9,477 +0.09(+3.12%)
Apr 07, 2003 3.005 3.099 2.986 3.005 15,867 +0.05(+1.59%)
Apr 04, 2003 2.958 2.986 2.911 2.958 21,404 +0.04(+1.29%)
Apr 03, 2003 2.864 2.958 2.827 2.920 19,168 +0.05(+1.63%)
Apr 02, 2003 2.836 2.873 2.817 2.873 11,075 +0.06(+2.00%)
Apr 01, 2003 2.733 2.817 2.733 2.817 13,630 +0.08(+3.09%)
Mar 31, 2003 2.864 2.864 2.733 2.733 24,493 -0.14(-4.90%)
Mar 28, 2003 2.761 2.911 2.761 2.873 8,732 +0.10(+3.73%)
Mar 27, 2003 2.864 2.864 2.733 2.770 11,820 -0.05(-1.67%)
Mar 26, 2003 2.911 2.930 2.817 2.817 10,116 -0.09(-3.23%)
Mar 25, 2003 2.723 2.911 2.723 2.911 60,061 +0.09(+3.33%)
Mar 24, 2003 2.864 2.911 2.817 2.817 4,366 -0.06(-1.96%)
Mar 21, 2003 2.817 2.930 2.770 2.873 71,669 +0.19(+6.99%)
Mar 20, 2003 2.742 2.911 2.686 2.686 46,323 -0.11(-4.03%)
Mar 19, 2003 2.704 2.798 2.695 2.798 5,644 +0.04(+1.36%)
Mar 18, 2003 2.770 2.911 2.695 2.761 16,612 -0.20(-6.67%)
Mar 17, 2003 2.704 2.958 2.704 2.958 18,423 +0.23(+8.62%)
Mar 14, 2003 2.808 2.808 2.723 2.723 12,566 -0.08(-3.01%)
Mar 13, 2003 2.723 2.808 2.714 2.808 20,446 +0.08(+3.10%)
Mar 12, 2003 2.723 2.751 2.686 2.723 15,015 -0.04(-1.36%)
Mar 11, 2003 2.751 2.770 2.723 2.761 8,306 +0.03(+1.03%)
Mar 10, 2003 2.742 2.742 2.723 2.733 10,862 -0.04(-1.36%)
Mar 07, 2003 2.770 2.817 2.723 2.770 18,103 +0.03(+1.03%)
Mar 06, 2003 2.676 2.742 2.667 2.742 19,381 +0.03(+1.04%)
Mar 05, 2003 2.667 2.723 2.657 2.714 14,695 +0.04(+1.40%)
Mar 04, 2003 2.676 2.695 2.648 2.676 12,140 -0.01(-0.35%)
Mar 03, 2003 2.751 2.770 2.676 2.686 25,877 -0.04(-1.38%)
Feb 28, 2003 2.770 2.817 2.723 2.723 38,763 -0.08(-2.68%)
Feb 27, 2003 2.808 2.808 2.751 2.798 5,963 +0.00(+0.00%)
Feb 26, 2003 2.808 2.808 2.723 2.798 5,963 -0.02(-0.67%)
Feb 25, 2003 2.742 2.817 2.723 2.817 4,366 +0.07(+2.39%)
Feb 24, 2003 2.911 2.911 2.742 2.751 10,436 -0.07(-2.33%)
Feb 21, 2003 2.770 2.817 2.695 2.817 11,394 +0.09(+3.45%)
Feb 20, 2003 2.667 2.733 2.667 2.723 6,176 +0.05(+1.75%)
Feb 19, 2003 2.704 2.704 2.648 2.676 2,768 +0.00(+0.00%)
Feb 18, 2003 2.629 2.676 2.611 2.676 2,342 +0.07(+2.52%)
Feb 14, 2003 2.648 2.695 2.601 2.611 11,927 -0.05(-1.77%)
Feb 13, 2003 2.714 2.714 2.629 2.657 10,329 -0.07(-2.41%)
Feb 12, 2003 2.629 2.723 2.564 2.723 17,784 +0.09(+3.57%)
Feb 11, 2003 2.629 2.629 2.535 2.629 21,937 +0.05(+1.82%)
Feb 10, 2003 2.442 2.582 2.442 2.582 7,880 +0.13(+5.36%)
Feb 07, 2003 2.442 2.451 2.442 2.451 7,560 +0.01(+0.38%)
Feb 06, 2003 2.545 2.573 2.442 2.442 63,256 -0.10(-4.06%)
Feb 05, 2003 2.582 2.592 2.554 2.545 48,773 -0.05(-1.81%)
Feb 04, 2003 2.592 2.592 2.582 2.592 14,376 +0.00(+0.00%)
Feb 03, 2003 2.629 2.704 2.592 2.592 53,778 -0.11(-4.17%)
Jan 31, 2003 2.629 2.704 2.629 2.704 7,028 +0.03(+1.05%)
Jan 30, 2003 2.676 2.714 2.676 2.676 13,311 -0.04(-1.38%)
Jan 29, 2003 2.817 2.817 2.686 2.714 26,729 -0.09(-3.34%)
Jan 28, 2003 2.770 2.817 2.676 2.808 18,742 +0.04(+1.36%)
Jan 27, 2003 2.817 2.864 2.770 2.770 149,940 -0.10(-3.59%)
Jan 24, 2003 2.930 2.939 2.817 2.873 224,484 -0.05(-1.61%)
Jan 23, 2003 2.864 2.930 2.798 2.920 375,277 +0.06(+1.97%)
Jan 22, 2003 2.873 2.883 2.864 2.864 5,431 +0.00(+0.00%)
Jan 21, 2003 2.902 2.902 2.864 2.864 9,051 -0.05(-1.61%)
Jan 17, 2003 2.958 2.958 2.864 2.911 9,371 -0.08(-2.82%)
Jan 16, 2003 2.967 3.005 2.911 2.996 61,552 +0.04(+1.27%)
Jan 15, 2003 2.967 2.967 2.958 2.958 12,353 -0.01(-0.32%)
Jan 14, 2003 2.986 2.986 2.958 2.967 11,501 -0.03(-0.94%)
Jan 13, 2003 2.977 2.996 2.958 2.996 16,080 +0.01(+0.31%)
Jan 10, 2003 3.052 3.080 2.911 2.986 40,892 -0.07(-2.15%)
Jan 09, 2003 3.052 3.052 3.005 3.052 45,365 +0.03(+0.93%)
Jan 08, 2003 3.024 3.089 2.949 3.024 25,238 +0.00(+0.00%)
Jan 07, 2003 2.911 3.052 2.873 3.024 22,895 +0.08(+2.88%)
Jan 06, 2003 2.911 2.958 2.892 2.939 10,862 +0.05(+1.62%)
Jan 03, 2003 2.883 2.911 2.864 2.892 19,275 +0.00(+0.00%)
Jan 02, 2003 2.836 2.892 2.827 2.892 8,199 +0.08(+2.67%)
Dec 31, 2002 2.770 2.864 2.629 2.817 154,200 -0.01(-0.33%)
Dec 30, 2002 2.864 2.864 2.817 2.827 62,084 -0.04(-1.31%)
Dec 27, 2002 2.902 2.958 2.827 2.864 120,016 -0.05(-1.61%)
Dec 26, 2002 2.864 2.911 2.817 2.911 93,925 +0.08(+2.65%)
Dec 24, 2002 2.808 2.902 2.808 2.836 38,443 +0.03(+1.00%)
Dec 23, 2002 2.770 2.845 2.733 2.808 25,132 +0.07(+2.40%)
Dec 20, 2002 2.676 2.817 2.629 2.742 752,151 +0.02(+0.69%)
Dec 19, 2002 2.301 2.864 2.301 2.723 382,838 +0.42(+18.37%)
Dec 18, 2002 2.535 2.535 2.301 2.301 27,581 -0.14(-5.77%)
Dec 17, 2002 2.319 2.442 2.319 2.442 12,246 +0.14(+6.12%)
Dec 16, 2002 2.169 2.301 2.169 2.301 9,903 +0.14(+6.52%)
Dec 13, 2002 2.338 2.338 2.160 2.160 9,477 -0.18(-7.63%)
Dec 12, 2002 2.395 2.395 2.254 2.338 18,849 +0.03(+1.22%)
Dec 11, 2002 2.348 2.376 2.310 2.310 25,025 +0.19(+8.85%)
Dec 10, 2002 2.075 2.207 2.075 2.122 9,264 +0.06(+2.73%)
Dec 09, 2002 2.113 2.150 1.972 2.066 26,942 -0.14(-6.38%)
Dec 06, 2002 2.160 2.479 2.132 2.207 48,773 -0.23(-9.62%)
Dec 05, 2002 2.488 2.582 2.395 2.442 18,423 -0.06(-2.26%)
Dec 04, 2002 2.573 2.573 2.348 2.498 18,955 -0.04(-1.48%)
Dec 03, 2002 2.817 2.930 2.535 2.535 73,905 -0.16(-5.92%)
Dec 02, 2002 2.348 2.714 2.301 2.695 50,477 +0.39(+17.14%)
Nov 29, 2002 2.179 2.301 2.179 2.301 13,311 +0.14(+6.52%)
Nov 27, 2002 2.075 2.160 2.019 2.160 45,365 +0.08(+4.07%)
Nov 26, 2002 2.160 2.188 2.066 2.075 37,059 -0.07(-3.07%)
Nov 25, 2002 2.019 2.160 2.010 2.141 58,038 +0.22(+11.22%)
Nov 22, 2002 1.925 1.972 1.878 1.925 35,355 -0.01(-0.49%)
Nov 21, 2002 1.859 1.972 1.859 1.934 48,773 +0.02(+0.98%)
Nov 20, 2002 1.887 1.925 1.878 1.916 35,887 -0.01(-0.49%)
Nov 19, 2002 1.887 1.934 1.878 1.925 56,653 +0.03(+1.49%)
Nov 18, 2002 1.925 1.972 1.887 1.897 14,376 -0.02(-0.98%)
Nov 15, 2002 1.925 1.925 1.878 1.916 30,669 -0.06(-2.86%)
Nov 14, 2002 1.944 1.963 1.878 1.972 75,502 +0.05(+2.44%)
Nov 13, 2002 1.878 1.972 1.869 1.925 41,744 +0.00(+0.00%)
Nov 12, 2002 1.878 1.963 1.878 1.925 65,705 +0.05(+2.50%)
Nov 11, 2002 1.878 1.878 1.869 1.878 20,446 +0.00(+0.00%)
Nov 08, 2002 1.878 1.925 1.869 1.878 26,729 -0.01(-0.50%)
Nov 07, 2002 1.925 1.963 1.878 1.887 11,501 -0.08(-4.29%)
Nov 06, 2002 1.831 2.113 1.831 1.972 102,551 +0.23(+12.90%)
Nov 05, 2002 1.690 1.784 1.643 1.747 22,043 +0.01(+0.54%)
Nov 04, 2002 1.718 1.878 1.653 1.737 40,892 +0.11(+6.94%)
Nov 01, 2002 1.643 1.718 1.559 1.625 29,817 +0.01(+0.58%)
Oct 31, 2002 1.596 1.643 1.559 1.615 24,919 +0.02(+1.18%)
Oct 30, 2002 1.578 1.690 1.540 1.596 24,812 +0.08(+4.94%)
Oct 29, 2002 1.690 1.690 1.512 1.521 15,867 -0.19(-10.99%)
Oct 28, 2002 1.756 1.784 1.690 1.709 29,391 -0.14(-7.61%)
Oct 25, 2002 1.831 1.850 1.737 1.850 27,581 +0.07(+3.68%)
Oct 24, 2002 1.784 2.066 1.718 1.784 91,050 +0.06(+3.26%)
Oct 23, 2002 1.587 1.784 1.578 1.728 71,456 +0.12(+7.60%)
Oct 22, 2002 1.315 1.643 1.277 1.606 1,289,296 +0.36(+28.57%)
Oct 21, 2002 1.286 1.286 1.174 1.249 95,523 -0.06(-4.32%)
Oct 18, 2002 1.484 1.484 1.286 1.305 279,008 -0.20(-13.13%)
Oct 17, 2002 1.409 1.521 1.409 1.502 237,902 +0.08(+5.96%)
Oct 16, 2002 1.718 1.718 1.409 1.418 96,375 -0.29(-17.03%)
Oct 15, 2002 1.653 1.765 1.653 1.709 54,949 +0.15(+9.64%)
Oct 14, 2002 1.578 1.578 1.540 1.559 70,817 +0.08(+5.06%)
Oct 11, 2002 1.718 1.718 1.409 1.484 91,050 -0.23(-13.66%)
Oct 10, 2002 1.887 1.887 1.662 1.718 118,738 -0.17(-8.96%)
Oct 09, 2002 2.019 2.028 1.878 1.887 146,319 -0.04(-1.95%)
Oct 08, 2002 1.972 1.972 1.925 1.925 113,733 +0.04(+1.99%)
Oct 07, 2002 2.085 2.085 1.878 1.887 15,867 -0.20(-9.46%)
Oct 04, 2002 2.160 2.160 2.085 2.085 42,916 -0.10(-4.72%)
Oct 03, 2002 2.113 2.263 2.113 2.188 92,115 +0.08(+3.56%)
Oct 02, 2002 2.103 2.132 2.094 2.113 56,014 +0.01(+0.45%)
Oct 01, 2002 2.319 2.319 2.094 2.103 43,555 -0.23(-9.68%)
Sep 30, 2002 2.338 2.348 2.216 2.329 49,305 -0.02(-0.80%)
Sep 27, 2002 2.582 2.582 2.301 2.348 32,905 -0.23(-9.09%)
Sep 26, 2002 2.573 2.629 2.488 2.582 25,984 -0.05(-1.79%)
Sep 25, 2002 2.639 2.676 2.582 2.629 18,316 -0.05(-1.75%)
Sep 24, 2002 2.611 2.686 2.611 2.676 12,246 +0.08(+3.26%)
Sep 23, 2002 2.582 2.723 2.582 2.592 15,228 -0.04(-1.43%)
Sep 20, 2002 2.629 2.629 2.573 2.629 276,878 +0.05(+1.82%)
Sep 19, 2002 2.817 2.855 2.582 2.582 32,054 -0.22(-7.72%)
Sep 18, 2002 2.564 2.817 2.564 2.798 20,233 +0.26(+10.37%)
Sep 17, 2002 2.545 2.629 2.517 2.535 10,968 -0.02(-0.74%)
Sep 16, 2002 2.451 2.554 2.357 2.554 39,934 +0.11(+4.62%)
Sep 13, 2002 2.517 2.517 2.442 2.442 36,420 -0.05(-1.89%)
Sep 12, 2002 2.855 2.855 2.479 2.488 57,718 -0.37(-12.83%)
Sep 11, 2002 2.742 2.883 2.742 2.855 26,835 +0.08(+3.05%)
Sep 10, 2002 2.873 2.873 2.723 2.770 145,893 -0.10(-3.59%)
Sep 09, 2002 3.193 3.193 2.864 2.873 9,797 -0.26(-8.38%)
Sep 06, 2002 3.005 3.136 2.986 3.136 16,612 +0.14(+4.70%)
Sep 05, 2002 3.146 3.193 2.996 2.996 14,056 -0.20(-6.18%)
Sep 04, 2002 3.146 3.193 3.108 3.193 14,376 +0.05(+1.49%)
Sep 03, 2002 3.193 3.193 3.052 3.146 21,404 -0.05(-1.47%)
Aug 30, 2002 3.296 3.315 3.193 3.193 14,482 -0.05(-1.45%)
Aug 29, 2002 3.268 3.296 3.212 3.240 31,947 +0.02(+0.58%)
Aug 28, 2002 3.240 3.343 3.155 3.221 181,036 +0.06(+1.78%)
Aug 27, 2002 3.287 3.324 3.165 3.165 28,859 -0.17(-5.07%)
Aug 26, 2002 3.334 3.399 3.240 3.334 36,420 +0.09(+2.90%)
Aug 23, 2002 3.390 3.446 3.240 3.240 20,872 -0.15(-4.43%)
Aug 22, 2002 3.437 3.446 3.381 3.390 30,030 -0.05(-1.37%)
Aug 21, 2002 3.240 3.437 3.240 3.437 27,261 +0.10(+3.10%)
Aug 20, 2002 3.465 3.465 3.287 3.334 9,903 -0.10(-3.01%)
Aug 16, 2002 3.381 3.437 3.324 3.437 17,571 +0.06(+1.67%)
Aug 15, 2002 3.474 3.493 3.381 3.381 4,472 -0.07(-1.91%)
Aug 14, 2002 3.287 3.446 3.240 3.446 17,571 +0.15(+4.56%)
Aug 13, 2002 3.521 3.521 3.287 3.296 41,105 -0.23(-6.40%)
Aug 12, 2002 3.493 3.521 3.427 3.521 4,792 -0.02(-0.53%)
Aug 07, 2002 3.474 3.550 3.446 3.540 66,450 -0.02(-0.53%)
Aug 06, 2002 3.437 3.568 3.418 3.559 65,492 +0.13(+3.84%)
Aug 05, 2002 3.437 3.521 3.381 3.427 652,262 -0.04(-1.08%)
Aug 02, 2002 3.465 3.568 3.427 3.465 6,496,001 +0.00(+0.00%)
Aug 01, 2002 3.474 3.474 3.465 3.465 47,282 -0.06(-1.60%)
Jul 31, 2002 3.559 3.568 3.521 3.521 378,365 -0.05(-1.32%)
Jul 30, 2002 3.521 3.568 3.334 3.568 20,659 +0.00(+0.00%)
Jul 29, 2002 3.550 3.672 3.427 3.568 78,697 +0.02(+0.53%)
Jul 26, 2002 3.521 3.550 3.474 3.550 44,194 +0.08(+2.44%)
Jul 25, 2002 3.334 3.521 3.334 3.465 11,501 +0.04(+1.10%)
Jul 24, 2002 3.371 3.427 3.249 3.427 41,212 -0.04(-1.08%)
Jul 23, 2002 3.165 3.559 3.165 3.465 143,763 +0.21(+6.34%)
Jul 22, 2002 3.146 3.277 3.099 3.258 22,363 +0.02(+0.58%)
Jul 19, 2002 3.287 3.352 3.240 3.240 28,859 -0.20(-5.74%)
Jul 17, 2002 3.521 3.521 3.287 3.437 30,563 -0.21(-5.67%)
Jul 12, 2002 3.812 3.812 3.643 3.643 5,005 -0.16(-4.20%)
Jul 11, 2002 3.794 3.841 3.747 3.803 9,051 +0.00(+0.00%)
Jul 10, 2002 3.709 3.803 3.662 3.803 14,269 +0.07(+1.76%)
Jul 09, 2002 3.831 3.831 3.737 3.737 9,264 -0.09(-2.45%)
Jul 08, 2002 3.878 3.878 3.831 3.831 16,506 -0.05(-1.21%)
Jul 05, 2002 3.784 3.878 3.719 3.878 23,534 +0.08(+2.23%)
Jul 04, 2002 3.756 3.803 3.634 3.794 60,061 +0.00(+0.00%)
Jul 03, 2002 3.756 3.803 3.634 3.794 60,061 +0.04(+1.00%)
Jul 02, 2002 3.944 4.038 3.643 3.756 75,076 -0.22(-5.44%)
Jul 01, 2002 4.085 4.085 3.963 3.972 12,992 -0.11(-2.76%)
Jun 28, 2002 3.982 4.085 3.982 4.085 92,115 +0.09(+2.35%)
Jun 27, 2002 3.935 4.057 3.935 3.991 36,633 +0.06(+1.43%)
Jun 26, 2002 3.756 3.944 3.719 3.935 34,396 +0.18(+4.75%)
Jun 25, 2002 3.850 3.869 3.728 3.756 21,085 +0.01(+0.25%)
Jun 21, 2002 3.568 3.728 3.568 3.747 53,139 +0.15(+4.18%)
Jun 20, 2002 3.587 3.662 3.521 3.597 73,905 -0.02(-0.52%)
Jun 19, 2002 3.925 3.944 3.615 3.615 92,008 -0.31(-7.89%)
Jun 18, 2002 3.906 3.944 3.906 3.925 19,807 +0.01(+0.24%)
Jun 17, 2002 3.944 3.944 3.869 3.916 118,418 +0.02(+0.48%)
Jun 14, 2002 3.662 3.897 3.568 3.897 20,872 +0.07(+1.72%)
Jun 12, 2002 4.038 4.038 3.756 3.831 18,210 -0.16(-4.00%)
Jun 11, 2002 4.273 4.282 3.991 3.991 35,674 -0.27(-6.39%)
Jun 10, 2002 4.197 4.413 4.197 4.263 33,118 +0.05(+1.11%)
Jun 07, 2002 3.850 4.216 3.850 4.216 58,038 +0.32(+8.19%)
Jun 06, 2002 4.141 4.169 3.897 3.897 62,830 -0.26(-6.32%)
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.