Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.250 7.540 7.180 7.390 85,600 +0.14(+1.93%)
Apr 29, 2003 7.550 7.550 7.250 7.250 77,700 -0.30(-3.97%)
Apr 28, 2003 7.180 7.600 7.180 7.550 87,300 +0.43(+6.04%)
Apr 25, 2003 7.360 7.360 7.020 7.120 28,700 -0.33(-4.43%)
Apr 24, 2003 7.430 7.450 7.000 7.450 44,300 -0.14(-1.84%)
Apr 23, 2003 7.440 7.600 7.380 7.590 53,000 -0.01(-0.13%)
Apr 22, 2003 7.550 7.630 7.210 7.600 200,300 +0.16(+2.15%)
Apr 21, 2003 6.380 7.450 6.210 7.440 316,800 +1.04(+16.25%)
Apr 17, 2003 6.050 6.400 5.900 6.400 45,300 +0.20(+3.23%)
Apr 16, 2003 6.250 6.250 6.060 6.200 35,200 -0.20(-3.13%)
Apr 15, 2003 6.280 6.400 5.900 6.400 37,300 +0.17(+2.75%)
Apr 14, 2003 6.180 6.230 5.930 6.229 58,200 +0.31(+5.22%)
Apr 11, 2003 6.030 6.160 5.860 5.920 30,100 -0.13(-2.15%)
Apr 10, 2003 5.700 6.080 5.700 6.050 66,400 +0.15(+2.54%)
Apr 09, 2003 5.700 5.950 5.700 5.900 17,300 +0.14(+2.43%)
Apr 08, 2003 6.100 6.150 5.240 5.760 72,200 -0.39(-6.34%)
Apr 07, 2003 6.400 6.400 6.110 6.150 34,600 +0.00(+0.00%)
Apr 04, 2003 6.150 6.230 6.150 6.150 12,300 -0.15(-2.38%)
Apr 03, 2003 6.250 6.400 6.000 6.300 31,200 -0.10(-1.56%)
Apr 02, 2003 6.250 6.410 6.250 6.400 83,500 +0.15(+2.38%)
Apr 01, 2003 6.180 6.373 6.090 6.251 43,400 +0.05(+0.82%)
Mar 31, 2003 6.490 6.490 6.160 6.200 2,950,000 -0.34(-5.20%)
Mar 28, 2003 6.100 6.750 6.070 6.540 17,220,000 +0.06(+0.93%)
Mar 27, 2003 5.850 6.520 5.650 6.480 246,800 +0.74(+12.91%)
Mar 26, 2003 5.520 5.800 5.390 5.739 67,800 +0.29(+5.30%)
Mar 25, 2003 5.320 5.700 5.260 5.450 92,700 +0.13(+2.44%)
Mar 24, 2003 5.350 5.450 5.190 5.320 97,100 -0.22(-3.97%)
Mar 21, 2003 5.220 5.750 4.870 5.540 108,967 +0.29(+5.52%)
Mar 20, 2003 4.600 5.500 4.600 5.250 312,200 +0.64(+13.88%)
Mar 19, 2003 4.450 4.630 4.450 4.610 26,500 +0.01(+0.22%)
Mar 18, 2003 4.450 4.600 4.450 4.600 31,500 +0.15(+3.37%)
Mar 17, 2003 4.360 4.450 4.360 4.450 4,900 +0.02(+0.45%)
Mar 14, 2003 4.370 4.460 4.370 4.430 2,800 +0.08(+1.84%)
Mar 13, 2003 4.530 4.530 4.350 4.350 5,500 -0.05(-1.14%)
Mar 12, 2003 4.413 4.413 4.400 4.400 19,000 -0.02(-0.36%)
Mar 11, 2003 4.432 4.450 4.400 4.416 14,000 -0.00(-0.09%)
Mar 10, 2003 4.430 4.430 4.420 4.420 1,000 -0.02(-0.41%)
Mar 07, 2003 4.460 4.550 4.400 4.438 49,800 +0.01(+0.18%)
Mar 06, 2003 4.530 4.530 4.260 4.430 5,600 -0.09(-1.99%)
Mar 05, 2003 4.510 4.520 4.510 4.520 4,700 +0.00(+0.09%)
Mar 04, 2003 4.520 4.590 4.500 4.516 7,800 -0.01(-0.28%)
Mar 03, 2003 4.700 4.700 4.529 4.529 47,200 -0.15(-3.24%)
Feb 28, 2003 4.700 4.700 4.680 4.680 2,000 -0.01(-0.19%)
Feb 27, 2003 4.590 4.900 4.580 4.689 9,800 +0.08(+1.71%)
Feb 26, 2003 4.580 4.710 4.580 4.610 4,900 +0.04(+0.88%)
Feb 25, 2003 4.830 4.830 4.500 4.570 37,400 -0.23(-4.79%)
Feb 24, 2003 4.950 4.950 4.800 4.800 15,600 -0.10(-2.02%)
Feb 21, 2003 4.610 4.900 4.600 4.899 31,400 +0.28(+6.04%)
Feb 20, 2003 4.920 4.920 4.620 4.620 67,500 -0.30(-6.10%)
Feb 19, 2003 4.800 5.090 4.800 4.920 11,800 -0.02(-0.38%)
Feb 18, 2003 5.460 5.460 4.800 4.939 74,700 -0.41(-7.68%)
Feb 14, 2003 5.380 5.380 5.150 5.350 32,300 +0.10(+1.90%)
Feb 13, 2003 5.400 5.440 5.110 5.250 31,100 -0.11(-2.05%)
Feb 12, 2003 5.290 5.360 4.970 5.360 95,400 +0.24(+4.69%)
Feb 11, 2003 4.780 5.209 4.780 5.120 81,500 +0.52(+11.30%)
Feb 10, 2003 4.490 4.750 4.490 4.600 26,300 +0.15(+3.37%)
Feb 07, 2003 4.400 4.450 4.400 4.450 2,700 +0.07(+1.48%)
Feb 06, 2003 4.323 4.430 4.310 4.385 2,500 +0.05(+1.27%)
Feb 05, 2003 4.330 4.330 4.330 4.330 400 -0.12(-2.70%)
Feb 04, 2003 4.370 4.450 4.370 4.450 8,300 +0.20(+4.71%)
Feb 03, 2003 4.340 4.340 4.250 4.250 8,000 -0.09(-2.07%)
Jan 31, 2003 4.250 4.340 4.250 4.340 4,100 +0.08(+1.88%)
Jan 30, 2003 4.300 4.389 4.250 4.260 3,300 -0.04(-0.93%)
Jan 29, 2003 4.290 4.300 4.290 4.300 2,100 +0.00(+0.00%)
Jan 28, 2003 4.210 4.320 4.200 4.300 7,300 +0.10(+2.38%)
Jan 27, 2003 4.320 4.320 4.120 4.200 9,200 -0.15(-3.45%)
Jan 24, 2003 4.360 4.460 4.350 4.350 3,300 -0.01(-0.23%)
Jan 23, 2003 4.450 4.480 4.300 4.360 4,300 -0.13(-2.90%)
Jan 22, 2003 4.470 4.490 4.470 4.490 6,600 -0.01(-0.22%)
Jan 21, 2003 4.490 4.500 4.470 4.500 10,900 +0.03(+0.67%)
Jan 17, 2003 4.320 4.570 4.310 4.470 12,700 +0.03(+0.68%)
Jan 16, 2003 4.690 4.690 4.430 4.440 6,300 -0.17(-3.69%)
Jan 15, 2003 4.450 4.660 4.450 4.610 4,900 -0.01(-0.22%)
Jan 14, 2003 4.560 4.720 4.550 4.620 7,200 +0.06(+1.32%)
Jan 13, 2003 4.700 4.700 4.480 4.560 30,100 -0.05(-1.08%)
Jan 10, 2003 4.300 4.740 4.300 4.610 22,600 +0.17(+3.90%)
Jan 09, 2003 4.490 4.590 4.437 4.437 6,000 -0.11(-2.48%)
Jan 08, 2003 4.200 4.550 4.200 4.550 1,200 +0.15(+3.41%)
Jan 07, 2003 4.050 4.500 4.000 4.400 6,700 -0.18(-3.93%)
Jan 06, 2003 4.580 4.580 4.360 4.580 3,300 -0.01(-0.22%)
Jan 03, 2003 4.120 4.600 4.120 4.590 11,600 +0.22(+5.03%)
Jan 02, 2003 4.000 4.430 4.000 4.370 11,000 -0.07(-1.58%)
Dec 31, 2002 4.000 4.500 4.000 4.440 14,200 +0.00(+0.09%)
Dec 30, 2002 4.590 4.600 4.360 4.436 5,100 +0.08(+1.74%)
Dec 27, 2002 4.470 4.560 4.360 4.360 5,200 -0.14(-3.11%)
Dec 26, 2002 4.310 4.520 4.300 4.500 3,000 +0.15(+3.45%)
Dec 24, 2002 4.400 4.400 4.400 4.350 14,700 -0.15(-3.33%)
Dec 23, 2002 4.500 4.600 4.300 4.500 13,100 +0.13(+2.97%)
Dec 20, 2002 4.590 4.600 4.370 4.370 18,700 +0.15(+3.53%)
Dec 19, 2002 4.480 4.480 4.180 4.221 500 -0.03(-0.68%)
Dec 18, 2002 4.300 4.300 4.250 4.250 3,800 -0.23(-5.13%)
Dec 17, 2002 4.300 4.480 4.300 4.480 3,500 -0.02(-0.44%)
Dec 16, 2002 4.350 4.590 4.300 4.500 8,300 +0.00(+0.00%)
Dec 13, 2002 4.590 4.590 4.350 4.500 6,400 -0.10(-2.17%)
Dec 12, 2002 4.250 4.600 4.250 4.600 24,100 +0.16(+3.60%)
Dec 11, 2002 4.250 4.440 4.250 4.440 20,200 +0.08(+1.83%)
Dec 10, 2002 4.420 4.420 4.350 4.360 5,300 -0.04(-0.91%)
Dec 09, 2002 4.250 4.440 4.210 4.400 11,200 +0.19(+4.51%)
Dec 06, 2002 4.230 4.290 4.200 4.210 7,500 -0.09(-2.09%)
Dec 05, 2002 4.290 4.300 4.290 4.300 1,500 +0.00(+0.00%)
Dec 04, 2002 4.250 4.440 4.180 4.300 8,600 -0.14(-3.15%)
Dec 03, 2002 4.400 4.500 4.350 4.440 12,800 +0.05(+1.14%)
Dec 02, 2002 4.390 4.420 4.300 4.390 36,200 -0.03(-0.68%)
Nov 29, 2002 4.260 4.420 4.260 4.420 700 +0.07(+1.61%)
Nov 27, 2002 4.150 4.420 4.150 4.350 4,400 -0.05(-1.14%)
Nov 26, 2002 3.950 4.400 3.830 4.400 55,400 +0.45(+11.39%)
Nov 25, 2002 3.990 3.990 3.910 3.950 6,100 -0.02(-0.55%)
Nov 22, 2002 3.900 3.972 3.900 3.972 8,800 +0.06(+1.64%)
Nov 21, 2002 3.908 3.908 3.908 3.908 500 +0.10(+2.57%)
Nov 20, 2002 3.810 3.810 3.810 3.810 1,000 -0.02(-0.52%)
Nov 19, 2002 3.800 3.830 3.800 3.830 1,200 -0.16(-4.01%)
Nov 18, 2002 3.800 3.990 3.800 3.990 2,500 +0.24(+6.40%)
Nov 15, 2002 3.730 4.000 3.720 3.750 7,100 +0.03(+0.81%)
Nov 14, 2002 3.650 3.720 3.650 3.720 3,500 +0.07(+1.92%)
Nov 13, 2002 3.790 3.900 3.650 3.650 11,500 -0.24(-6.17%)
Nov 12, 2002 3.890 3.890 3.890 3.890 200 +0.11(+2.91%)
Nov 11, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Nov 08, 2002 3.780 3.850 3.780 3.780 3,300 +0.13(+3.56%)
Nov 07, 2002 3.650 3.650 3.650 3.650 200 -0.30(-7.59%)
Nov 06, 2002 3.760 3.950 3.650 3.950 16,100 +0.00(+0.00%)
Nov 05, 2002 4.100 4.100 3.851 3.950 4,900 -0.13(-3.19%)
Nov 04, 2002 4.150 4.230 3.650 4.080 28,400 +0.18(+4.62%)
Nov 01, 2002 3.889 3.900 3.889 3.900 1,600 +0.11(+2.90%)
Oct 31, 2002 3.550 3.790 3.550 3.790 7,200 -0.11(-2.82%)
Oct 30, 2002 3.700 3.900 3.700 3.900 2,500 +0.10(+2.63%)
Oct 29, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 28, 2002 3.550 3.800 3.550 3.800 2,300 +0.20(+5.70%)
Oct 25, 2002 3.500 3.600 3.451 3.595 3,400 +0.15(+4.20%)
Oct 24, 2002 3.450 3.450 3.450 3.450 200 -0.00(-0.03%)
Oct 23, 2002 3.460 3.460 3.450 3.451 3,200 -0.04(-1.12%)
Oct 22, 2002 3.470 3.500 3.470 3.490 6,000 +0.04(+1.13%)
Oct 21, 2002 3.450 3.500 3.450 3.451 3,600 +0.00(+0.03%)
Oct 18, 2002 3.450 3.450 3.450 3.450 100 -0.05(-1.43%)
Oct 17, 2002 3.550 3.650 3.500 3.500 6,200 -0.06(-1.69%)
Oct 16, 2002 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Oct 15, 2002 3.520 3.560 3.450 3.560 2,200 +0.08(+2.30%)
Oct 14, 2002 3.450 3.480 3.450 3.480 1,900 +0.03(+0.78%)
Oct 11, 2002 3.477 3.477 3.453 3.453 800 -0.06(-1.62%)
Oct 10, 2002 3.510 3.510 3.510 3.510 900 +0.06(+1.74%)
Oct 09, 2002 3.450 3.457 3.450 3.450 9,100 -0.00(-0.03%)
Oct 08, 2002 3.451 3.451 3.451 3.451 0 +0.00(+0.00%)
Oct 07, 2002 3.451 3.451 3.451 3.451 1,500 +0.00(+0.03%)
Oct 04, 2002 3.450 3.451 3.450 3.450 19,600 -0.05(-1.43%)
Oct 03, 2002 3.559 3.559 3.411 3.500 53,500 -0.05(-1.41%)
Oct 02, 2002 3.550 3.560 3.500 3.550 77,450 +0.00(+0.00%)
Oct 01, 2002 3.560 3.561 3.550 3.550 5,000 -0.01(-0.31%)
Sep 30, 2002 3.561 3.561 3.561 3.561 200 +0.00(+0.03%)
Sep 27, 2002 3.570 3.570 3.550 3.560 9,700 -0.01(-0.28%)
Sep 26, 2002 3.639 3.650 3.561 3.570 1,600 -0.13(-3.49%)
Sep 25, 2002 3.581 3.699 3.581 3.699 600 +0.00(+0.00%)
Sep 24, 2002 3.650 3.699 3.550 3.699 22,500 -0.02(-0.56%)
Sep 23, 2002 3.720 3.721 3.700 3.720 15,300 +0.00(+0.00%)
Sep 20, 2002 3.720 3.721 3.720 3.720 6,600 +0.00(+0.00%)
Sep 19, 2002 3.710 3.720 3.710 3.720 6,000 -0.00(-0.03%)
Sep 18, 2002 3.721 3.721 3.721 3.721 1,000 -0.03(-0.77%)
Sep 17, 2002 3.710 3.751 3.710 3.750 9,300 -0.10(-2.60%)
Sep 16, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 13, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 12, 2002 3.721 3.850 3.720 3.850 1,800 +0.13(+3.49%)
Sep 11, 2002 3.730 3.730 3.720 3.720 400 -0.12(-3.10%)
Sep 10, 2002 3.800 3.839 3.700 3.839 50,200 -0.06(-1.56%)
Sep 09, 2002 3.901 3.901 3.900 3.900 4,600 +0.00(+0.00%)
Sep 06, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 05, 2002 3.901 3.901 3.900 3.900 1,000 -0.10(-2.50%)
Sep 04, 2002 3.950 4.039 3.950 4.000 43,300 +0.00(+0.00%)
Sep 03, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 30, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 29, 2002 3.950 4.000 3.950 4.000 1,000 +0.20(+5.26%)
Aug 28, 2002 3.801 3.801 3.800 3.800 17,300 -0.14(-3.55%)
Aug 27, 2002 3.800 3.940 3.800 3.940 7,700 -0.03(-0.76%)
Aug 26, 2002 3.800 3.970 3.800 3.970 60,300 +0.17(+4.47%)
Aug 23, 2002 3.801 3.801 3.800 3.800 1,000 +0.05(+1.31%)
Aug 22, 2002 3.751 3.751 3.751 3.751 2,000 +0.05(+1.38%)
Aug 21, 2002 3.800 3.800 3.700 3.700 1,700 -0.10(-2.66%)
Aug 20, 2002 3.801 3.801 3.801 3.801 700 +0.00(+0.03%)
Aug 16, 2002 3.800 3.800 3.800 3.800 200 +0.08(+2.15%)
Aug 15, 2002 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Aug 14, 2002 3.710 3.720 3.650 3.720 4,200 -0.23(-5.85%)
Aug 13, 2002 3.900 3.979 3.900 3.951 13,600 +0.05(+1.33%)
Aug 12, 2002 3.880 3.899 3.650 3.899 12,800 +0.20(+5.38%)
Aug 07, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 06, 2002 3.700 3.700 3.700 3.700 1,500 -0.14(-3.67%)
Aug 05, 2002 3.841 3.841 3.841 3.841 1,000 +0.00(+0.03%)
Aug 02, 2002 3.840 3.840 3.840 3.840 800 -0.06(-1.51%)
Aug 01, 2002 3.840 3.899 3.840 3.899 200 +0.06(+1.56%)
Jul 31, 2002 3.839 3.839 3.839 3.839 600 +0.09(+2.37%)
Jul 30, 2002 3.751 3.751 3.750 3.750 900 -0.09(-2.32%)
Jul 29, 2002 3.750 3.839 3.750 3.839 600 +0.09(+2.37%)
Jul 26, 2002 3.701 3.769 3.470 3.750 4,000 +0.05(+1.35%)
Jul 25, 2002 3.799 3.799 3.621 3.700 3,500 +0.10(+2.78%)
Jul 24, 2002 3.591 3.699 3.591 3.600 6,300 -0.01(-0.30%)
Jul 23, 2002 3.820 3.820 3.500 3.611 14,700 -0.21(-5.47%)
Jul 22, 2002 3.841 3.950 3.820 3.820 7,300 -0.02(-0.52%)
Jul 19, 2002 3.949 3.950 3.840 3.840 2,800 -0.16(-4.00%)
Jul 17, 2002 4.000 4.001 4.000 4.000 2,100 -0.02(-0.50%)
Jul 12, 2002 4.001 4.020 4.001 4.020 2,300 +0.17(+4.42%)
Jul 11, 2002 4.029 4.029 4.001 3.850 300 +0.00(+0.00%)
Jul 10, 2002 3.851 4.050 3.850 3.850 2,000 -0.15(-3.75%)
Jul 09, 2002 3.840 4.000 3.840 4.000 5,400 +0.16(+4.17%)
Jul 08, 2002 3.849 3.849 3.840 3.840 5,600 -0.01(-0.23%)
Jul 05, 2002 3.780 3.849 3.770 3.849 2,200 +0.00(+0.00%)
Jul 04, 2002 3.791 3.849 3.790 3.849 2,000 +0.00(+0.00%)
Jul 03, 2002 3.791 3.849 3.790 3.849 2,000 +0.06(+1.53%)
Jul 02, 2002 3.950 3.950 3.791 3.791 5,900 -0.16(-4.03%)
Jul 01, 2002 3.950 3.950 3.950 3.950 5,500 +0.00(+0.00%)
Jun 28, 2002 3.871 4.000 3.870 3.950 14,800 +0.08(+2.07%)
Jun 27, 2002 3.890 3.939 3.851 3.870 13,300 -0.13(-3.25%)
Jun 26, 2002 4.000 4.001 3.891 4.000 10,900 -0.05(-1.23%)
Jun 25, 2002 4.011 4.051 4.010 4.050 3,700 +0.04(+1.00%)
Jun 21, 2002 4.011 4.011 4.010 4.010 500 +0.00(+0.00%)
Jun 20, 2002 4.011 4.030 4.010 4.010 23,500 -0.02(-0.50%)
Jun 19, 2002 4.050 4.179 4.030 4.030 14,600 -0.02(-0.52%)
Jun 18, 2002 4.110 4.110 4.050 4.051 5,200 -0.15(-3.55%)
Jun 17, 2002 4.200 4.200 4.200 4.200 2,000 +0.10(+2.44%)
Jun 14, 2002 4.101 4.111 4.100 4.100 5,300 +0.00(+0.00%)
Jun 12, 2002 4.100 4.200 4.100 4.100 8,300 -0.10(-2.38%)
Jun 11, 2002 4.121 4.200 4.121 4.200 6,500 +0.17(+4.22%)
Jun 10, 2002 4.239 4.239 4.030 4.030 4,900 -0.22(-5.15%)
Jun 07, 2002 4.279 4.279 4.100 4.249 1,900 +0.07(+1.65%)
Jun 06, 2002 4.200 4.309 4.180 4.180 13,300 -0.02(-0.50%)
Jun 05, 2002 4.250 4.250 4.201 4.201 500 -0.25(-5.60%)
May 31, 2002 4.485 4.485 4.441 4.450 6,500 -0.10(-2.20%)
May 28, 2002 4.501 4.550 4.480 4.550 12,600 +0.04(+0.91%)
May 27, 2002 4.200 4.600 4.200 4.509 31,400 +0.00(+0.00%)
May 24, 2002 4.200 4.600 4.200 4.509 31,400 -0.09(-1.98%)
May 23, 2002 4.200 4.600 4.200 4.600 42,400 +0.30(+6.98%)
May 22, 2002 4.150 4.370 4.150 4.300 25,200 +0.05(+1.18%)
May 21, 2002 4.340 4.500 4.200 4.250 25,200 +0.00(+0.00%)
May 20, 2002 4.001 4.400 4.000 4.250 73,600 +0.18(+4.45%)
May 17, 2002 4.070 4.240 4.000 4.069 16,200 +0.01(+0.25%)
May 16, 2002 4.001 4.069 4.001 4.059 5,800 +0.04(+0.97%)
May 15, 2002 4.000 4.100 4.000 4.020 35,100 -0.03(-0.72%)
May 14, 2002 3.999 4.050 3.999 4.049 21,600 +0.05(+1.25%)
May 13, 2002 4.049 4.099 3.920 3.999 11,100 +0.10(+2.51%)
May 10, 2002 3.901 3.901 3.901 3.901 300 -0.09(-2.23%)
May 09, 2002 3.979 4.210 3.979 3.990 29,300 +0.03(+0.78%)
May 08, 2002 3.920 3.970 3.700 3.959 7,300 +0.05(+1.25%)
May 07, 2002 3.820 3.910 3.701 3.910 2,200 +0.11(+2.89%)
May 06, 2002 3.909 3.909 3.800 3.800 1,600 -0.05(-1.30%)
May 03, 2002 3.860 3.860 3.850 3.850 2,100 -0.14(-3.48%)
May 02, 2002 3.991 3.991 3.850 3.989 8,500 -0.00(-0.03%)
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.