Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.500 6.730 6.350 6.440 26,000 -0.06(-0.92%)
May 29, 2003 5.400 6.600 5.400 6.500 42,700 +0.89(+15.86%)
May 28, 2003 5.410 5.610 5.230 5.610 31,000 +0.11(+2.02%)
May 27, 2003 5.800 5.800 5.290 5.499 17,200 -0.20(-3.53%)
May 23, 2003 5.870 5.870 5.700 5.700 4,100 +0.00(+0.00%)
May 22, 2003 5.940 5.950 5.500 5.700 16,800 -0.20(-3.39%)
May 21, 2003 5.850 5.960 5.640 5.900 5,400 +0.03(+0.51%)
May 20, 2003 5.900 5.900 5.730 5.870 6,000 -0.13(-2.17%)
May 19, 2003 6.230 6.230 6.000 6.000 2,400 -0.22(-3.54%)
May 16, 2003 6.020 6.220 5.750 6.220 9,900 +0.01(+0.16%)
May 15, 2003 6.510 6.550 6.010 6.210 12,200 -0.39(-5.91%)
May 14, 2003 6.660 6.750 6.560 6.600 8,800 +0.11(+1.69%)
May 13, 2003 6.050 6.600 5.700 6.490 52,100 +0.56(+9.44%)
May 12, 2003 4.600 6.170 4.600 5.930 60,500 +1.38(+30.33%)
May 09, 2003 4.450 4.600 4.450 4.550 5,200 +0.15(+3.41%)
May 08, 2003 4.250 4.440 4.160 4.400 15,900 +0.00(+0.00%)
May 07, 2003 4.410 4.410 3.870 4.400 26,500 +0.05(+1.15%)
May 06, 2003 4.090 4.400 4.090 4.350 23,600 +0.28(+6.88%)
May 05, 2003 4.340 4.370 3.810 4.070 33,200 -0.18(-4.24%)
May 02, 2003 4.160 4.400 3.800 4.250 33,200 -0.09(-2.07%)
May 01, 2003 4.270 4.400 4.150 4.340 2,600 -0.06(-1.34%)
Apr 30, 2003 4.400 4.400 4.250 4.399 9,300 -0.00(-0.02%)
Apr 29, 2003 4.400 4.400 4.290 4.400 7,500 +0.12(+2.80%)
Apr 28, 2003 4.400 4.400 4.280 4.280 3,100 +0.03(+0.66%)
Apr 25, 2003 4.400 4.400 4.252 4.252 5,200 -0.15(-3.36%)
Apr 24, 2003 4.310 4.800 4.310 4.400 8,400 +0.10(+2.33%)
Apr 23, 2003 4.250 4.420 4.030 4.300 17,100 -0.10(-2.27%)
Apr 22, 2003 4.400 4.450 4.300 4.400 17,800 +0.14(+3.29%)
Apr 21, 2003 4.400 4.450 4.260 4.260 10,200 -0.13(-2.96%)
Apr 17, 2003 4.300 4.520 4.060 4.390 10,800 -0.14(-3.09%)
Apr 16, 2003 4.450 4.530 4.350 4.530 14,900 +0.04(+0.89%)
Apr 15, 2003 4.300 4.490 4.160 4.490 6,100 +0.23(+5.40%)
Apr 14, 2003 4.250 4.260 4.140 4.260 6,400 -0.09(-2.07%)
Apr 11, 2003 4.350 4.350 4.350 4.350 100 +0.07(+1.64%)
Apr 10, 2003 4.300 4.300 4.210 4.280 1,600 -0.02(-0.47%)
Apr 09, 2003 4.510 4.510 4.250 4.300 8,600 -0.28(-6.11%)
Apr 08, 2003 4.610 4.750 4.580 4.580 8,800 -0.09(-1.93%)
Apr 07, 2003 4.620 4.720 4.610 4.670 10,200 +0.16(+3.55%)
Apr 04, 2003 4.550 5.150 4.310 4.510 28,300 +0.02(+0.45%)
Apr 03, 2003 4.300 4.490 4.260 4.490 4,100 +0.10(+2.28%)
Apr 02, 2003 4.000 4.390 4.000 4.390 4,300 +0.40(+10.03%)
Apr 01, 2003 3.980 3.990 3.980 3.990 1,500 +0.09(+2.31%)
Mar 31, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 28, 2003 4.000 4.000 3.900 3.900 3,100 -0.10(-2.50%)
Mar 27, 2003 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Mar 26, 2003 3.870 4.390 3.870 4.000 5,100 -0.02(-0.50%)
Mar 25, 2003 3.820 4.020 3.820 4.020 2,200 -0.02(-0.50%)
Mar 24, 2003 4.250 4.250 3.800 4.040 12,700 -0.16(-3.81%)
Mar 21, 2003 4.270 4.270 4.200 4.200 1,300 +0.04(+0.96%)
Mar 20, 2003 4.220 4.220 4.160 4.160 1,300 -0.06(-1.42%)
Mar 19, 2003 4.300 4.300 4.120 4.220 4,400 -0.12(-2.76%)
Mar 18, 2003 4.500 4.500 4.000 4.340 25,000 -0.16(-3.56%)
Mar 17, 2003 4.840 4.890 4.190 4.500 7,700 -0.30(-6.25%)
Mar 14, 2003 4.740 4.800 4.740 4.800 2,100 +0.09(+1.93%)
Mar 13, 2003 4.370 4.810 4.370 4.709 3,300 +0.46(+10.80%)
Mar 12, 2003 4.290 4.560 4.250 4.250 14,100 +0.00(+0.00%)
Mar 11, 2003 4.524 4.524 4.250 4.250 3,700 -0.25(-5.56%)
Mar 10, 2003 4.510 4.510 4.500 4.500 1,800 -0.01(-0.22%)
Mar 07, 2003 4.880 4.880 4.510 4.510 10,900 -0.44(-8.89%)
Mar 06, 2003 5.050 5.050 4.920 4.950 4,400 -0.07(-1.39%)
Mar 05, 2003 5.210 5.250 5.020 5.020 3,900 -0.14(-2.71%)
Mar 04, 2003 5.250 5.260 5.150 5.160 4,400 -0.04(-0.77%)
Mar 03, 2003 5.410 5.410 5.080 5.200 9,100 -0.15(-2.80%)
Feb 28, 2003 5.500 5.500 5.330 5.350 2,100 -0.34(-5.98%)
Feb 27, 2003 5.600 5.690 5.600 5.690 3,400 +0.09(+1.61%)
Feb 26, 2003 5.680 5.680 5.520 5.600 2,800 -0.09(-1.58%)
Feb 25, 2003 5.800 5.800 5.660 5.690 2,100 -0.06(-1.13%)
Feb 24, 2003 5.755 5.755 5.755 5.755 100 -0.00(-0.09%)
Feb 21, 2003 5.550 5.760 5.430 5.760 4,600 +0.16(+2.86%)
Feb 20, 2003 5.500 5.600 5.490 5.600 3,500 +0.29(+5.46%)
Feb 19, 2003 6.210 6.210 5.100 5.310 25,400 -0.99(-15.71%)
Feb 18, 2003 6.320 6.540 6.300 6.300 8,700 +0.01(+0.16%)
Feb 14, 2003 6.130 6.290 6.100 6.290 4,100 +0.27(+4.49%)
Feb 13, 2003 6.010 6.130 6.000 6.020 11,800 -0.07(-1.15%)
Feb 12, 2003 5.840 6.140 5.840 6.090 11,900 +0.11(+1.84%)
Feb 11, 2003 5.990 5.990 5.890 5.980 7,900 -0.01(-0.17%)
Feb 10, 2003 5.850 6.040 5.850 5.990 5,500 -0.01(-0.17%)
Feb 07, 2003 5.840 6.020 5.840 6.000 7,500 +0.00(+0.00%)
Feb 06, 2003 6.000 6.000 6.000 6.000 100 +0.01(+0.17%)
Feb 05, 2003 5.900 6.090 5.870 5.990 9,300 +0.17(+2.92%)
Feb 04, 2003 5.540 5.820 5.540 5.820 500 +0.13(+2.28%)
Feb 03, 2003 5.800 5.800 5.660 5.690 2,100 -0.05(-0.87%)
Jan 31, 2003 5.630 5.740 5.630 5.740 2,200 -0.02(-0.35%)
Jan 30, 2003 5.780 5.780 5.760 5.760 1,400 -0.02(-0.35%)
Jan 29, 2003 5.490 5.780 5.400 5.780 3,800 +0.38(+7.02%)
Jan 28, 2003 5.600 5.650 5.370 5.401 6,300 -0.25(-4.41%)
Jan 27, 2003 5.950 6.000 5.350 5.650 8,300 -0.31(-5.22%)
Jan 24, 2003 5.630 6.000 5.630 5.961 4,700 +0.01(+0.18%)
Jan 23, 2003 5.600 6.070 5.600 5.950 11,100 +0.65(+12.26%)
Jan 22, 2003 5.000 5.300 5.000 5.300 5,900 +0.30(+6.00%)
Jan 21, 2003 4.950 5.000 4.950 5.000 1,200 +0.05(+1.01%)
Jan 17, 2003 5.100 5.100 4.890 4.950 2,500 -0.18(-3.51%)
Jan 16, 2003 5.180 5.410 5.060 5.130 4,200 -0.02(-0.39%)
Jan 15, 2003 5.000 5.150 4.850 5.150 4,000 +0.04(+0.78%)
Jan 14, 2003 4.850 5.110 4.840 5.110 10,300 +0.31(+6.44%)
Jan 13, 2003 4.800 4.840 4.790 4.801 6,000 -0.01(-0.19%)
Jan 10, 2003 4.840 4.850 4.710 4.810 1,200 -0.06(-1.23%)
Jan 09, 2003 4.900 4.900 4.870 4.870 300 +0.02(+0.41%)
Jan 08, 2003 4.700 4.850 4.550 4.850 6,700 +0.02(+0.41%)
Jan 07, 2003 5.050 5.100 4.700 4.830 12,700 -0.07(-1.43%)
Jan 06, 2003 4.760 5.000 4.760 4.900 4,100 +0.30(+6.52%)
Jan 03, 2003 5.170 5.170 4.450 4.600 61,400 +0.00(+0.00%)
Jan 02, 2003 4.880 4.970 4.550 4.600 2,100 -0.16(-3.40%)
Dec 31, 2002 4.800 4.970 4.750 4.762 9,100 -0.09(-1.81%)
Dec 30, 2002 5.200 5.200 4.440 4.850 13,600 -0.34(-6.55%)
Dec 27, 2002 5.200 5.200 5.190 5.190 1,100 -0.07(-1.33%)
Dec 26, 2002 5.220 5.360 5.150 5.260 4,700 +0.14(+2.73%)
Dec 24, 2002 4.970 5.140 4.800 5.120 4,200 +0.32(+6.67%)
Dec 23, 2002 5.060 5.120 4.800 4.800 11,600 -0.00(-0.02%)
Dec 20, 2002 5.210 5.700 4.800 4.801 13,600 -0.55(-10.26%)
Dec 19, 2002 5.720 5.720 5.000 5.350 9,500 -0.44(-7.60%)
Dec 18, 2002 5.850 5.930 5.410 5.790 10,900 -0.11(-1.86%)
Dec 17, 2002 6.090 6.090 5.900 5.900 1,100 -0.14(-2.32%)
Dec 16, 2002 6.010 6.090 6.010 6.040 700 +0.03(+0.50%)
Dec 13, 2002 6.150 6.150 6.010 6.010 1,800 -0.11(-1.80%)
Dec 12, 2002 6.140 6.150 6.060 6.120 800 +0.00(+0.00%)
Dec 11, 2002 5.900 6.150 5.700 6.120 5,900 +0.17(+2.86%)
Dec 10, 2002 6.000 6.500 5.950 5.950 6,300 -0.04(-0.65%)
Dec 09, 2002 6.190 6.190 5.650 5.989 4,300 -0.24(-3.87%)
Dec 06, 2002 6.370 6.600 6.200 6.230 5,100 -0.10(-1.58%)
Dec 05, 2002 6.510 6.700 6.350 6.330 6,400 -0.19(-2.91%)
Dec 04, 2002 6.650 6.800 6.510 6.520 5,800 -0.22(-3.25%)
Dec 03, 2002 7.140 7.140 6.480 6.739 11,200 -0.26(-3.73%)
Dec 02, 2002 6.861 7.200 6.300 7.000 30,700 -0.30(-4.11%)
Nov 29, 2002 6.470 7.300 6.470 7.300 35,000 +0.84(+13.00%)
Nov 27, 2002 6.120 6.490 6.040 6.460 8,700 +0.23(+3.69%)
Nov 26, 2002 5.950 6.250 5.950 6.230 18,400 +0.35(+5.95%)
Nov 25, 2002 5.750 5.950 5.500 5.880 73,700 +0.13(+2.24%)
Nov 22, 2002 6.100 6.101 5.550 5.751 20,200 -0.60(-9.43%)
Nov 21, 2002 6.300 6.490 6.040 6.350 14,900 +0.10(+1.60%)
Nov 20, 2002 6.250 6.260 6.200 6.250 2,500 +0.26(+4.34%)
Nov 19, 2002 6.100 6.100 5.970 5.990 1,100 -0.21(-3.39%)
Nov 18, 2002 6.240 6.340 5.970 6.200 10,400 -0.05(-0.80%)
Nov 15, 2002 5.900 6.250 5.600 6.250 28,800 +0.40(+6.84%)
Nov 14, 2002 5.600 5.860 5.600 5.850 8,100 +0.05(+0.86%)
Nov 13, 2002 5.900 5.900 5.600 5.800 8,300 -0.01(-0.17%)
Nov 12, 2002 5.800 5.940 5.800 5.810 7,800 +0.02(+0.35%)
Nov 11, 2002 6.020 6.101 5.750 5.790 10,200 -0.31(-5.08%)
Nov 08, 2002 5.900 6.270 5.900 6.100 27,500 +0.50(+8.93%)
Nov 07, 2002 5.390 5.980 5.340 5.600 49,800 +0.07(+1.27%)
Nov 06, 2002 5.200 5.540 5.190 5.530 11,300 +0.34(+6.55%)
Nov 05, 2002 4.790 5.190 4.780 5.190 34,000 +0.52(+11.11%)
Nov 04, 2002 3.820 4.870 3.820 4.671 51,400 +0.65(+16.19%)
Nov 01, 2002 3.390 4.250 3.380 4.020 72,800 +0.72(+21.82%)
Oct 31, 2002 3.180 3.350 2.500 3.300 24,400 +0.36(+12.24%)
Oct 30, 2002 2.990 3.350 2.740 2.940 65,900 +0.19(+6.91%)
Oct 29, 2002 2.650 2.830 2.600 2.750 16,400 -0.05(-1.79%)
Oct 28, 2002 2.790 3.050 2.750 2.800 17,600 +0.05(+1.82%)
Oct 25, 2002 2.750 3.039 2.630 2.750 12,300 -0.05(-1.79%)
Oct 24, 2002 3.110 3.110 2.800 2.800 47,400 -0.20(-6.67%)
Oct 23, 2002 2.990 3.020 2.650 3.000 76,500 +0.01(+0.33%)
Oct 22, 2002 3.360 3.380 2.900 2.990 15,200 -0.40(-11.80%)
Oct 21, 2002 2.670 3.390 2.630 3.390 11,300 +0.89(+35.60%)
Oct 18, 2002 2.640 2.650 2.500 2.500 11,200 +0.10(+4.12%)
Oct 17, 2002 2.490 2.580 2.349 2.401 15,200 +0.14(+6.00%)
Oct 16, 2002 2.210 2.279 2.210 2.265 10,000 +0.08(+3.90%)
Oct 15, 2002 2.350 2.410 2.110 2.180 16,700 -0.17(-7.23%)
Oct 14, 2002 2.350 2.500 2.260 2.350 19,700 +0.10(+4.44%)
Oct 11, 2002 2.020 2.390 2.020 2.250 22,500 +0.25(+12.50%)
Oct 10, 2002 2.280 2.480 2.000 2.000 17,700 -0.21(-9.50%)
Oct 09, 2002 2.400 2.400 2.210 2.210 3,100 -0.05(-2.26%)
Oct 08, 2002 2.350 2.500 2.100 2.261 5,600 +0.03(+1.39%)
Oct 07, 2002 2.490 2.750 2.240 2.230 27,600 -0.21(-8.61%)
Oct 04, 2002 2.359 2.480 2.350 2.440 5,400 +0.08(+3.39%)
Oct 03, 2002 2.300 2.400 2.190 2.360 12,500 +0.11(+4.89%)
Oct 02, 2002 2.480 2.480 2.220 2.250 20,000 -0.15(-6.25%)
Oct 01, 2002 1.900 2.440 1.800 2.400 52,200 +0.66(+37.93%)
Sep 30, 2002 2.000 2.050 1.700 1.740 154,400 -0.26(-13.04%)
Sep 27, 2002 2.200 2.260 1.900 2.001 65,100 -0.17(-7.79%)
Sep 26, 2002 3.140 3.140 2.160 2.170 225,700 -1.04(-32.40%)
Sep 24, 2002 3.320 3.329 3.210 3.210 7,200 -0.16(-4.75%)
Sep 23, 2002 3.710 3.710 3.350 3.370 101,900 -0.35(-9.41%)
Sep 20, 2002 3.850 3.851 3.710 3.720 34,400 -0.09(-2.46%)
Sep 19, 2002 3.930 3.950 3.800 3.814 42,600 -0.16(-3.93%)
Sep 18, 2002 4.020 4.020 3.951 3.970 66,700 -0.05(-1.24%)
Sep 17, 2002 4.020 4.050 4.010 4.020 49,200 -0.03(-0.74%)
Sep 16, 2002 4.260 4.260 4.000 4.050 9,200 -0.25(-5.81%)
Sep 13, 2002 4.150 4.400 4.100 4.300 66,300 -0.01(-0.23%)
Sep 12, 2002 4.020 4.500 4.000 4.310 19,900 -0.08(-1.82%)
Sep 11, 2002 4.640 4.640 4.390 4.390 7,700 +0.00(+0.00%)
Sep 10, 2002 4.150 4.399 4.150 4.390 3,100 -0.06(-1.37%)
Sep 09, 2002 4.350 4.519 4.220 4.451 8,700 +0.00(+0.02%)
Sep 06, 2002 4.450 5.340 4.390 4.450 28,712 -0.10(-2.20%)
Sep 05, 2002 4.480 4.550 4.470 4.550 20,700 -0.05(-1.09%)
Sep 04, 2002 4.920 4.920 4.520 4.600 20,800 -0.35(-7.07%)
Sep 03, 2002 4.960 5.050 4.950 4.950 11,300 -0.05(-1.00%)
Aug 30, 2002 5.000 5.120 4.860 5.000 22,700 +0.00(+0.00%)
Aug 29, 2002 4.751 5.200 4.750 5.000 42,500 +0.00(+0.02%)
Aug 28, 2002 5.000 5.030 4.773 4.999 41,900 -0.00(-0.04%)
Aug 27, 2002 4.910 5.500 4.910 5.001 69,300 -0.05(-0.97%)
Aug 26, 2002 5.510 5.510 4.750 5.050 30,300 -0.45(-8.18%)
Aug 23, 2002 5.700 5.929 5.220 5.500 45,700 -0.20(-3.51%)
Aug 22, 2002 5.950 6.050 5.500 5.700 16,000 -0.35(-5.79%)
Aug 21, 2002 6.380 6.400 6.000 6.050 11,700 +0.05(+0.83%)
Aug 20, 2002 6.249 6.249 6.000 6.000 2,600 +0.05(+0.84%)
Aug 16, 2002 6.060 6.480 5.900 5.950 11,100 -0.15(-2.46%)
Aug 15, 2002 6.489 6.489 6.099 6.100 16,860 -0.15(-2.40%)
Aug 14, 2002 6.450 6.450 6.250 6.250 7,100 -0.30(-4.58%)
Aug 13, 2002 7.000 7.000 6.550 6.550 4,200 -0.25(-3.66%)
Aug 12, 2002 6.700 6.851 6.700 6.799 4,200 -0.11(-1.61%)
Aug 07, 2002 6.750 6.910 6.750 6.910 700 +0.36(+5.50%)
Aug 06, 2002 6.251 6.710 6.240 6.550 8,700 +0.30(+4.80%)
Aug 05, 2002 7.000 7.000 6.250 6.250 17,400 -0.81(-11.47%)
Aug 02, 2002 7.500 7.500 6.900 7.060 9,600 -0.14(-1.94%)
Aug 01, 2002 7.480 7.480 7.100 7.200 5,000 -0.29(-3.87%)
Jul 31, 2002 7.200 7.500 6.950 7.490 17,000 +0.21(+2.88%)
Jul 30, 2002 7.200 7.300 7.160 7.280 6,000 -0.03(-0.41%)
Jul 29, 2002 7.110 7.970 7.110 7.310 25,200 -0.49(-6.29%)
Jul 26, 2002 8.260 8.260 7.750 7.801 8,600 -0.46(-5.57%)
Jul 25, 2002 8.501 8.501 8.261 8.261 4,400 -0.29(-3.38%)
Jul 24, 2002 8.651 8.661 8.400 8.550 17,810 -0.10(-1.16%)
Jul 23, 2002 8.915 8.915 8.560 8.650 11,700 -0.25(-2.81%)
Jul 22, 2002 8.901 8.950 8.900 8.900 3,000 -0.05(-0.56%)
Jul 19, 2002 8.900 8.975 8.900 8.950 11,700 +0.01(+0.11%)
Jul 17, 2002 9.001 9.240 8.760 8.940 3,500 +0.05(+0.56%)
Jul 12, 2002 8.510 8.890 8.500 8.890 10,700 +0.14(+1.60%)
Jul 11, 2002 8.650 8.880 8.650 8.750 7,300 +0.07(+0.81%)
Jul 10, 2002 9.010 9.040 8.600 8.680 15,700 -0.34(-3.77%)
Jul 09, 2002 9.021 9.160 9.010 9.020 18,300 -0.00(-0.01%)
Jul 08, 2002 9.060 9.060 9.021 9.021 800 -0.04(-0.43%)
Jul 05, 2002 9.061 9.061 9.060 9.060 300 -0.19(-2.05%)
Jul 04, 2002 9.870 9.870 9.250 9.250 20,000 +0.00(+0.00%)
Jul 03, 2002 9.870 9.870 9.250 9.250 20,000 -0.07(-0.75%)
Jul 02, 2002 9.010 9.530 9.010 9.320 17,600 -0.07(-0.75%)
Jul 01, 2002 9.010 9.510 9.010 9.390 15,200 -0.20(-2.09%)
Jun 28, 2002 10.05 10.05 9.050 9.590 19,700 -0.43(-4.26%)
Jun 27, 2002 10.04 10.19 10.00 10.02 22,400 -0.16(-1.60%)
Jun 26, 2002 10.05 10.18 10.00 10.18 176,400 +0.03(+0.30%)
Jun 25, 2002 10.05 10.15 10.02 10.15 16,600 -0.22(-2.12%)
Jun 21, 2002 10.31 10.31 10.31 10.37 11,000 +0.06(+0.58%)
Jun 20, 2002 10.62 10.62 10.26 10.31 3,800 -0.31(-2.92%)
Jun 19, 2002 10.65 10.65 10.62 10.62 1,100 -0.03(-0.28%)
Jun 18, 2002 10.66 10.66 10.65 10.65 1,900 -0.10(-0.93%)
Jun 17, 2002 10.76 10.77 10.75 10.75 800 -0.15(-1.38%)
Jun 14, 2002 10.80 11.00 10.80 10.90 24,800 +0.05(+0.45%)
Jun 12, 2002 10.65 10.99 10.65 10.85 14,200 +0.20(+1.89%)
Jun 11, 2002 10.94 10.94 10.65 10.65 4,900 -0.10(-0.93%)
Jun 10, 2002 10.75 10.80 10.75 10.75 15,900 -0.19(-1.73%)
Jun 07, 2002 10.63 11.00 10.62 10.94 14,400 +0.31(+2.91%)
Jun 06, 2002 10.99 11.00 10.62 10.63 39,900 -0.26(-2.39%)
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.