Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.00 16.32 15.23 15.57 503,558 -0.25(-1.55%)
Jun 27, 2003 15.86 16.65 15.72 15.82 237,741 +0.05(+0.30%)
Jun 26, 2003 16.05 16.24 15.72 15.77 102,661 -0.29(-1.82%)
Jun 25, 2003 15.76 16.09 15.76 16.06 132,537 +0.26(+1.67%)
Jun 24, 2003 15.62 15.85 15.62 15.80 307,877 +0.09(+0.60%)
Jun 23, 2003 15.99 16.14 15.62 15.71 135,080 -0.36(-2.23%)
Jun 20, 2003 15.84 16.06 15.72 16.06 55,303 +0.35(+2.22%)
Jun 19, 2003 15.86 16.57 15.57 15.72 118,764 +0.00(+0.00%)
Jun 18, 2003 15.15 16.05 15.05 15.72 83,273 +0.58(+3.80%)
Jun 17, 2003 14.69 15.14 14.69 15.14 185,192 +0.37(+2.49%)
Jun 16, 2003 14.66 14.83 14.39 14.77 63,461 +0.12(+0.84%)
Jun 13, 2003 14.96 14.96 14.47 14.65 67,804 -0.32(-2.14%)
Jun 12, 2003 14.58 15.22 14.58 14.97 69,606 +0.25(+1.73%)
Jun 11, 2003 14.57 14.72 14.57 14.72 28,605 -0.09(-0.57%)
Jun 10, 2003 14.39 14.82 14.16 14.80 82,107 +0.05(+0.32%)
Jun 09, 2003 14.82 14.75 13.75 14.75 173,621 -0.07(-0.45%)
Jun 06, 2003 14.82 14.83 14.16 14.82 123,532 +0.11(+0.77%)
Jun 05, 2003 14.39 14.82 14.39 14.71 328,324 +0.27(+1.90%)
Jun 04, 2003 14.30 14.54 14.30 14.43 61,236 +0.12(+0.85%)
Jun 03, 2003 14.50 14.55 14.30 14.31 36,763 -0.22(-1.49%)
Jun 02, 2003 14.13 14.78 13.73 14.53 120,883 +0.37(+2.60%)
May 30, 2003 13.21 14.16 12.98 14.16 254,904 -0.01(-0.07%)
May 29, 2003 14.52 14.53 13.88 14.17 77,763 -0.40(-2.72%)
May 28, 2003 14.00 14.94 14.00 14.56 54,773 +0.10(+0.72%)
May 27, 2003 13.54 14.46 13.54 14.46 77,340 +0.70(+5.08%)
May 23, 2003 13.97 14.23 13.50 13.76 52,654 -0.10(-0.75%)
May 22, 2003 14.02 14.20 13.70 13.87 29,876 -0.19(-1.34%)
May 21, 2003 14.02 14.16 14.00 14.05 46,615 -0.01(-0.07%)
May 20, 2003 14.20 14.26 13.88 14.06 63,990 -0.08(-0.60%)
May 19, 2003 13.99 14.16 13.92 14.15 17,480 +0.10(+0.75%)
May 16, 2003 13.45 14.41 13.34 14.04 52,866 +0.59(+4.41%)
May 15, 2003 13.76 13.76 13.45 13.45 22,884 -0.18(-1.32%)
May 14, 2003 13.93 13.93 13.54 13.63 27,545 -0.28(-2.03%)
May 13, 2003 14.04 14.10 13.82 13.91 88,464 -0.23(-1.60%)
May 12, 2003 14.45 14.58 14.02 14.14 61,660 -0.44(-3.04%)
May 09, 2003 15.22 15.36 14.25 14.58 144,403 -0.59(-3.86%)
May 08, 2003 15.10 15.48 14.90 15.17 95,032 +0.26(+1.77%)
May 07, 2003 14.63 15.15 14.63 14.90 68,546 +0.27(+1.87%)
May 06, 2003 14.16 15.31 14.16 14.63 115,268 +0.32(+2.24%)
May 05, 2003 14.23 14.31 13.90 14.31 70,135 +0.25(+1.74%)
May 02, 2003 14.15 14.17 14.02 14.06 10,276 +0.09(+0.68%)
May 01, 2003 14.18 14.21 13.97 13.97 22,884 -0.19(-1.33%)
Apr 30, 2003 13.98 14.16 13.23 14.16 72,784 +0.26(+1.90%)
Apr 29, 2003 13.98 14.11 13.74 13.89 36,657 -0.03(-0.20%)
Apr 28, 2003 13.95 14.06 13.65 13.92 29,876 -0.24(-1.67%)
Apr 25, 2003 13.92 14.16 13.87 14.16 25,003 +0.33(+2.39%)
Apr 24, 2003 14.02 14.10 13.50 13.83 29,452 -0.12(-0.88%)
Apr 23, 2003 14.06 14.16 13.33 13.95 48,946 -0.19(-1.34%)
Apr 22, 2003 14.04 14.16 14.04 14.14 13,772 +0.12(+0.88%)
Apr 21, 2003 14.44 14.61 13.90 14.02 86,663 -0.52(-3.58%)
Apr 17, 2003 14.07 14.79 14.07 14.54 45,768 +0.29(+2.05%)
Apr 16, 2003 13.40 14.24 13.31 14.24 95,350 +0.84(+6.27%)
Apr 15, 2003 13.49 13.49 13.24 13.40 34,961 +0.01(+0.07%)
Apr 14, 2003 13.14 13.54 13.12 13.39 59,965 +0.37(+2.83%)
Apr 11, 2003 13.02 13.11 12.90 13.03 96,092 +0.05(+0.36%)
Apr 10, 2003 12.90 12.98 12.84 12.98 60,494 +0.14(+1.10%)
Apr 09, 2003 12.85 12.91 12.67 12.84 54,455 +0.00(+0.00%)
Apr 08, 2003 13.01 13.10 12.67 12.84 29,770 -0.13(-1.02%)
Apr 07, 2003 12.93 13.36 12.84 12.97 88,782 +0.13(+1.03%)
Apr 04, 2003 13.21 13.21 12.70 12.84 31,465 +0.05(+0.37%)
Apr 03, 2003 12.65 13.21 12.65 12.79 190,065 +0.14(+1.12%)
Apr 02, 2003 12.13 12.75 12.13 12.65 146,628 +0.44(+3.63%)
Apr 01, 2003 11.79 12.27 11.67 12.20 80,836 +0.41(+3.44%)
Mar 31, 2003 11.80 11.80 11.63 11.80 67,699 +0.09(+0.81%)
Mar 28, 2003 11.28 11.80 11.18 11.70 199,706 +0.42(+3.77%)
Mar 27, 2003 11.00 11.28 10.90 11.28 267,829 +0.13(+1.19%)
Mar 26, 2003 11.42 11.42 11.01 11.15 76,402 -0.17(-1.51%)
Mar 25, 2003 11.46 11.47 11.20 11.32 31,359 -0.15(-1.32%)
Mar 24, 2003 11.65 11.80 11.18 11.47 26,698 -0.23(-1.94%)
Mar 21, 2003 11.80 11.80 11.48 11.69 138,539 -0.10(-0.88%)
Mar 20, 2003 11.59 11.80 11.52 11.80 81,863 +0.33(+2.88%)
Mar 19, 2003 11.42 11.89 11.10 11.47 311,532 +0.05(+0.41%)
Mar 18, 2003 10.99 11.92 10.95 11.42 363,909 +0.53(+4.85%)
Mar 17, 2003 10.62 11.23 10.62 10.89 106,587 +0.29(+2.76%)
Mar 14, 2003 10.34 10.85 10.29 10.60 170,677 +0.29(+2.84%)
Mar 13, 2003 9.958 10.48 9.911 10.31 204,474 +0.30(+3.02%)
Mar 12, 2003 9.854 10.01 9.816 10.01 31,571 +0.14(+1.44%)
Mar 11, 2003 9.882 10.05 9.864 9.864 28,499 -0.14(-1.42%)
Mar 10, 2003 10.18 10.29 9.901 10.01 13,984 +0.10(+1.05%)
Mar 07, 2003 10.01 10.14 9.826 9.901 16,739 -0.10(-1.04%)
Mar 06, 2003 9.845 10.05 9.845 10.01 8,899 +0.00(+0.00%)
Mar 05, 2003 9.845 10.07 9.845 10.01 14,408 -0.13(-1.24%)
Mar 04, 2003 10.18 10.18 9.977 10.13 38,564 -0.04(-0.44%)
Mar 03, 2003 10.18 10.36 10.08 10.18 10,382 -0.11(-1.10%)
Feb 28, 2003 10.37 10.38 10.17 10.29 22,036 -0.08(-0.73%)
Feb 27, 2003 10.37 10.38 10.18 10.36 6,250 -0.01(-0.09%)
Feb 26, 2003 10.29 10.37 10.29 10.37 22,884 +0.17(+1.67%)
Feb 25, 2003 10.21 10.40 10.15 10.20 5,721 -0.03(-0.28%)
Feb 24, 2003 10.52 10.61 10.23 10.23 51,171 -0.28(-2.69%)
Feb 21, 2003 10.61 10.62 10.47 10.51 75,433 -0.10(-0.98%)
Feb 20, 2003 10.33 10.65 10.33 10.62 40,894 +0.25(+2.46%)
Feb 19, 2003 10.85 10.85 9.646 10.36 202,673 -0.69(-6.23%)
Feb 18, 2003 11.03 11.14 10.98 11.05 28,817 +0.01(+0.09%)
Feb 14, 2003 10.89 11.04 10.87 11.04 8,687 +0.24(+2.18%)
Feb 13, 2003 10.88 11.14 10.71 10.81 54,985 -0.03(-0.26%)
Feb 12, 2003 11.09 11.09 10.76 10.84 45,874 -0.25(-2.30%)
Feb 11, 2003 10.92 11.31 10.76 11.09 54,032 +0.17(+1.56%)
Feb 10, 2003 11.02 11.09 10.60 10.92 47,569 -0.29(-2.61%)
Feb 07, 2003 11.67 11.92 10.96 11.21 55,833 -0.79(-6.60%)
Feb 06, 2003 11.82 12.10 11.77 12.01 156,799 +0.22(+1.84%)
Feb 05, 2003 11.19 12.41 11.19 11.79 129,888 +0.67(+6.03%)
Feb 04, 2003 10.86 11.23 10.81 11.12 98,952 +0.17(+1.55%)
Feb 03, 2003 10.90 11.14 10.85 10.95 41,424 +0.00(+0.00%)
Jan 31, 2003 10.38 11.04 10.24 10.95 426,747 +0.61(+5.94%)
Jan 30, 2003 10.34 10.70 10.29 10.34 161,248 +0.00(+0.00%)
Jan 29, 2003 10.94 11.19 10.30 10.34 38,246 -0.61(-5.60%)
Jan 28, 2003 11.23 11.24 10.94 10.95 10,170 -0.24(-2.11%)
Jan 27, 2003 11.14 11.23 11.14 11.19 38,670 -0.05(-0.42%)
Jan 24, 2003 11.19 11.25 11.04 11.23 38,458 +0.10(+0.86%)
Jan 23, 2003 11.21 11.22 11.05 11.14 8,793 -0.00(-0.01%)
Jan 22, 2003 11.01 11.21 10.86 11.14 18,964 +0.00(+0.01%)
Jan 21, 2003 11.09 11.15 10.96 11.14 48,311 +0.33(+3.05%)
Jan 17, 2003 10.85 10.86 10.75 10.81 67,699 -0.04(-0.35%)
Jan 16, 2003 10.89 10.93 10.78 10.85 8,369 -0.08(-0.69%)
Jan 15, 2003 11.04 11.23 10.86 10.92 12,713 -0.08(-0.69%)
Jan 14, 2003 10.77 11.11 10.77 11.00 137,093 +0.05(+0.43%)
Jan 13, 2003 10.64 10.95 10.44 10.95 56,574 +0.38(+3.57%)
Jan 10, 2003 10.78 10.84 10.53 10.57 27,757 -0.20(-1.84%)
Jan 09, 2003 10.38 10.85 10.31 10.77 79,035 +0.39(+3.73%)
Jan 08, 2003 10.01 10.38 9.873 10.38 75,856 +0.31(+3.09%)
Jan 07, 2003 10.19 10.29 9.335 10.07 541,698 -0.24(-2.29%)
Jan 06, 2003 10.74 10.76 10.24 10.31 28,393 -0.57(-5.21%)
Jan 03, 2003 10.60 10.99 10.57 10.87 54,773 +0.32(+3.05%)
Jan 02, 2003 10.72 10.73 10.49 10.55 111,984 -0.11(-1.07%)
Dec 31, 2002 10.44 10.71 10.44 10.67 113,043 +0.09(+0.89%)
Dec 30, 2002 10.71 10.71 10.43 10.57 24,261 -0.09(-0.89%)
Dec 27, 2002 10.56 10.74 10.48 10.67 54,879 +0.02(+0.17%)
Dec 26, 2002 10.29 10.76 10.29 10.65 28,075 +0.36(+3.50%)
Dec 24, 2002 10.38 10.38 10.29 10.29 10,806 -0.04(-0.37%)
Dec 23, 2002 11.00 11.33 10.18 10.33 29,558 -0.63(-5.77%)
Dec 20, 2002 11.00 11.31 10.29 10.96 59,541 +0.01(+0.09%)
Dec 19, 2002 10.09 10.95 9.920 10.95 232,232 +1.07(+10.79%)
Dec 18, 2002 11.42 11.43 9.505 9.882 1,157,876 -2.66(-21.21%)
Dec 17, 2002 13.65 13.65 11.98 12.54 178,305 -1.11(-8.16%)
Dec 16, 2002 14.77 14.90 13.65 13.66 92,384 -1.07(-7.24%)
Dec 13, 2002 15.15 15.19 14.72 14.72 111,454 -0.25(-1.64%)
Dec 12, 2002 14.87 15.14 14.44 14.97 188,370 +0.11(+0.76%)
Dec 11, 2002 14.54 14.98 14.54 14.86 49,688 +0.29(+2.01%)
Dec 10, 2002 14.14 14.57 14.11 14.56 16,421 +0.37(+2.59%)
Dec 09, 2002 14.16 14.33 14.10 14.20 35,703 -0.10(-0.73%)
Dec 06, 2002 14.44 14.44 14.04 14.30 25,003 -0.19(-1.30%)
Dec 05, 2002 15.01 15.22 13.82 14.49 42,166 -0.52(-3.46%)
Dec 04, 2002 15.72 15.81 14.84 15.01 22,566 -1.04(-6.47%)
Dec 03, 2002 16.28 16.28 15.97 16.05 18,858 +0.00(+0.00%)
Dec 02, 2002 16.04 16.59 16.04 16.05 86,769 +0.10(+0.65%)
Nov 29, 2002 16.02 16.05 15.67 15.94 30,724 +0.25(+1.62%)
Nov 27, 2002 16.04 16.05 15.67 15.69 81,365 -0.36(-2.24%)
Nov 26, 2002 15.81 16.28 15.57 16.05 19,387 -0.47(-2.86%)
Nov 25, 2002 16.90 16.90 16.05 16.52 24,685 -0.09(-0.57%)
Nov 22, 2002 16.99 17.22 16.61 16.61 54,985 -0.47(-2.76%)
Nov 21, 2002 15.39 17.34 15.34 17.08 149,700 +1.76(+11.45%)
Nov 20, 2002 15.10 15.54 15.05 15.33 32,419 +0.19(+1.25%)
Nov 19, 2002 16.04 16.04 15.14 15.14 20,341 -0.91(-5.65%)
Nov 18, 2002 16.96 16.96 16.05 16.05 13,031 -0.77(-4.60%)
Nov 15, 2002 16.46 16.98 16.40 16.82 28,499 +0.37(+2.24%)
Nov 14, 2002 15.09 16.46 14.99 16.45 52,336 +1.30(+8.60%)
Nov 13, 2002 15.07 15.20 14.96 15.15 36,868 -0.12(-0.80%)
Nov 12, 2002 14.81 15.27 14.72 15.27 29,876 +0.54(+3.65%)
Nov 11, 2002 15.39 15.39 14.35 14.73 87,722 -0.70(-4.53%)
Nov 08, 2002 16.33 16.33 15.36 15.43 43,331 -0.93(-5.71%)
Nov 07, 2002 17.37 17.56 16.22 16.37 84,014 -0.95(-5.50%)
Nov 06, 2002 17.46 17.84 17.04 17.32 87,087 -0.42(-2.39%)
Nov 05, 2002 17.45 17.75 16.66 17.75 96,410 +0.28(+1.62%)
Nov 04, 2002 16.52 17.57 16.51 17.46 153,726 +0.98(+5.96%)
Nov 01, 2002 16.28 16.48 16.05 16.48 126,392 +0.01(+0.06%)
Oct 31, 2002 16.57 16.57 15.58 16.47 102,237 -0.05(-0.29%)
Oct 30, 2002 15.87 16.57 15.87 16.52 152,508 +0.63(+3.98%)
Oct 29, 2002 16.05 16.09 15.88 15.89 60,706 -0.16(-1.00%)
Oct 28, 2002 15.48 16.14 15.39 16.05 129,782 +0.58(+3.73%)
Oct 25, 2002 15.48 15.48 15.20 15.47 126,922 -0.16(-1.03%)
Oct 24, 2002 15.73 15.93 15.41 15.63 182,358 -0.18(-1.14%)
Oct 23, 2002 15.79 16.47 15.72 15.81 201,190 -0.18(-1.12%)
Oct 22, 2002 15.89 15.99 15.48 15.99 99,058 +0.13(+0.83%)
Oct 21, 2002 15.67 15.86 15.57 15.86 41,848 +0.38(+2.44%)
Oct 18, 2002 15.67 15.67 15.48 15.48 70,347 -0.09(-0.61%)
Oct 17, 2002 15.48 15.80 15.39 15.57 37,716 +0.38(+2.48%)
Oct 16, 2002 15.10 15.29 15.06 15.20 95,562 +0.00(+0.00%)
Oct 15, 2002 14.81 15.31 14.81 15.20 85,285 +0.39(+2.62%)
Oct 14, 2002 14.63 14.93 14.58 14.81 17,480 +0.18(+1.21%)
Oct 11, 2002 14.63 14.76 14.44 14.63 5,053,591 -0.05(-0.32%)
Oct 10, 2002 14.16 14.68 14.16 14.68 17,902 +0.40(+2.78%)
Oct 09, 2002 14.30 14.48 14.16 14.28 43,119 +0.03(+0.20%)
Oct 08, 2002 14.30 14.35 14.12 14.25 52,548 -0.05(-0.33%)
Oct 07, 2002 14.87 14.87 14.26 14.30 54,138 -0.33(-2.26%)
Oct 04, 2002 14.86 14.86 14.49 14.63 55,197 +0.00(+0.00%)
Oct 03, 2002 14.77 14.86 14.54 14.63 41,212 +0.09(+0.65%)
Oct 02, 2002 15.10 15.34 14.46 14.54 337,223 -0.80(-5.23%)
Oct 01, 2002 15.70 15.73 14.77 15.34 86,133 -0.80(-4.97%)
Sep 30, 2002 16.09 16.14 15.48 16.14 38,775 -0.07(-0.41%)
Sep 27, 2002 15.16 16.28 15.16 16.21 85,180 +0.99(+6.51%)
Sep 26, 2002 15.15 15.55 14.91 15.22 35,703 +0.16(+1.07%)
Sep 25, 2002 15.15 15.16 15.01 15.05 45,026 -0.08(-0.50%)
Sep 24, 2002 14.16 15.28 13.97 15.13 96,092 +0.93(+6.51%)
Sep 23, 2002 14.17 14.25 14.11 14.21 38,564 +0.02(+0.13%)
Sep 20, 2002 13.97 14.25 13.97 14.19 7,945 +0.12(+0.87%)
Sep 19, 2002 14.17 14.21 13.69 14.06 48,205 -0.10(-0.74%)
Sep 18, 2002 14.16 14.21 14.11 14.17 17,269 +0.01(+0.07%)
Sep 17, 2002 14.17 14.44 14.16 14.16 33,372 +0.00(+0.00%)
Sep 16, 2002 14.30 14.44 13.97 14.16 121,307 -0.05(-0.33%)
Sep 13, 2002 14.11 14.25 13.58 14.21 38,352 +0.07(+0.46%)
Sep 12, 2002 14.12 14.25 14.11 14.14 38,881 -0.07(-0.46%)
Sep 11, 2002 14.25 14.27 14.12 14.21 42,695 +0.00(+0.00%)
Sep 10, 2002 13.97 14.25 13.91 14.21 41,848 +0.47(+3.43%)
Sep 09, 2002 13.51 14.02 13.51 13.73 53,078 +0.33(+2.47%)
Sep 06, 2002 12.76 13.61 12.59 13.40 31,253 +0.75(+5.89%)
Sep 05, 2002 12.42 12.68 12.33 12.66 16,739 +0.01(+0.08%)
Sep 04, 2002 12.70 12.70 12.32 12.65 8,899 -0.04(-0.30%)
Sep 03, 2002 13.68 13.69 11.94 12.69 58,165 -1.00(-7.31%)
Aug 30, 2002 13.73 13.73 13.36 13.69 26,274 -0.09(-0.69%)
Aug 29, 2002 13.88 13.97 13.45 13.78 20,129 -0.18(-1.28%)
Aug 28, 2002 14.11 14.15 13.50 13.96 127,028 -0.15(-1.07%)
Aug 27, 2002 14.21 14.21 14.06 14.11 117,917 -0.05(-0.33%)
Aug 26, 2002 14.38 14.38 14.16 14.16 48,734 -0.35(-2.41%)
Aug 23, 2002 14.77 14.77 14.13 14.51 173,750 +0.07(+0.46%)
Aug 22, 2002 14.54 14.96 14.30 14.44 204,262 -0.09(-0.65%)
Aug 21, 2002 14.15 14.85 14.15 14.54 290,290 +0.30(+2.12%)
Aug 20, 2002 13.90 14.30 13.81 14.23 204,368 +0.99(+7.48%)
Aug 16, 2002 13.28 13.50 13.07 13.24 50,747 -0.13(-0.95%)
Aug 15, 2002 13.01 13.45 12.74 13.37 312,538 +0.35(+2.71%)
Aug 14, 2002 12.55 13.03 11.89 13.02 291,667 +0.46(+3.68%)
Aug 13, 2002 11.61 12.71 11.61 12.55 355,658 +0.94(+8.13%)
Aug 12, 2002 10.24 12.03 10.24 11.61 203,944 +2.51(+27.59%)
Aug 07, 2002 9.015 9.637 8.967 9.099 82,213 +0.08(+0.94%)
Aug 06, 2002 9.109 9.392 8.986 9.014 58,058 -0.03(-0.32%)
Aug 05, 2002 9.439 9.533 9.043 9.043 62,931 -0.40(-4.20%)
Aug 02, 2002 9.816 9.816 8.967 9.440 298,871 -0.50(-5.01%)
Aug 01, 2002 9.865 10.02 9.439 9.938 298,924 -0.14(-1.41%)
Jul 31, 2002 10.38 10.38 9.873 10.08 65,368 -0.35(-3.35%)
Jul 30, 2002 10.38 10.48 10.15 10.43 15,012,449 +0.28(+2.78%)
Jul 29, 2002 9.628 10.43 9.486 10.15 96,324 +0.71(+7.50%)
Jul 26, 2002 9.675 9.958 9.439 9.440 846,608 -0.31(-3.18%)
Jul 25, 2002 10.61 10.61 9.722 9.750 78,187 -0.62(-6.01%)
Jul 24, 2002 9.440 10.48 9.440 10.37 120,565 +0.84(+8.80%)
Jul 23, 2002 11.55 11.56 9.157 9.534 683,241 -1.98(-17.21%)
Jul 22, 2002 12.27 12.64 11.33 11.52 218,035 -0.76(-6.15%)
Jul 19, 2002 13.59 13.59 12.27 12.27 551,021 -1.60(-11.56%)
Jul 17, 2002 13.98 14.21 13.78 13.88 219,094 -0.16(-1.14%)
Jul 12, 2002 14.07 14.16 13.97 14.04 387,124 +0.02(+0.13%)
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.