Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.960 4.150 3.920 4.010 167,500 +0.05(+1.26%)
May 29, 2003 4.050 4.140 3.860 3.960 172,000 -0.04(-1.00%)
May 28, 2003 3.920 4.210 3.910 4.000 347,100 +0.08(+2.04%)
May 27, 2003 3.550 3.950 3.550 3.920 272,800 +0.25(+6.81%)
May 23, 2003 3.640 3.670 3.530 3.670 74,400 +0.12(+3.38%)
May 22, 2003 3.400 3.650 3.350 3.550 94,800 +0.16(+4.72%)
May 21, 2003 3.350 3.510 3.330 3.390 65,500 -0.01(-0.29%)
May 20, 2003 3.420 3.460 3.350 3.400 93,800 +0.00(+0.00%)
May 19, 2003 3.450 3.710 3.400 3.400 116,900 -0.06(-1.73%)
May 16, 2003 3.430 3.740 3.350 3.460 161,000 -0.28(-7.49%)
May 15, 2003 3.370 3.800 3.370 3.740 221,100 +0.34(+10.00%)
May 14, 2003 3.250 3.500 3.240 3.400 95,300 +0.10(+3.03%)
May 13, 2003 3.300 3.480 3.060 3.300 184,400 +0.04(+1.23%)
May 12, 2003 3.090 3.260 3.000 3.260 97,300 +0.16(+5.16%)
May 09, 2003 3.050 3.250 3.010 3.100 120,865 -0.10(-3.13%)
May 08, 2003 3.070 3.200 3.000 3.200 85,700 +0.07(+2.24%)
May 07, 2003 3.210 3.310 3.070 3.130 109,000 -0.10(-3.10%)
May 06, 2003 3.330 3.480 3.200 3.230 127,600 -0.10(-3.00%)
May 05, 2003 3.200 3.460 3.150 3.330 110,300 +0.10(+3.10%)
May 02, 2003 2.710 3.300 2.700 3.230 210,000 +0.23(+7.67%)
May 01, 2003 2.950 3.100 2.950 3.000 64,200 -0.03(-0.99%)
Apr 30, 2003 2.920 3.040 2.860 3.030 127,200 +0.10(+3.41%)
Apr 29, 2003 3.000 3.040 2.900 2.930 92,600 -0.07(-2.33%)
Apr 28, 2003 3.180 3.200 2.850 3.000 120,600 +0.01(+0.33%)
Apr 25, 2003 3.000 3.100 2.890 2.990 108,400 -0.07(-2.29%)
Apr 24, 2003 2.800 3.180 2.550 3.060 123,100 -0.19(-5.85%)
Apr 23, 2003 2.900 3.250 2.800 3.250 120,000 +0.35(+12.07%)
Apr 22, 2003 2.680 2.950 2.600 2.900 107,600 +0.25(+9.43%)
Apr 21, 2003 2.600 2.690 2.600 2.650 49,900 -0.04(-1.49%)
Apr 17, 2003 2.600 2.800 2.500 2.690 95,300 +0.09(+3.46%)
Apr 16, 2003 2.600 2.630 2.500 2.600 106,800 +0.00(+0.00%)
Apr 15, 2003 2.700 2.700 2.510 2.600 52,000 -0.10(-3.70%)
Apr 14, 2003 2.560 2.770 2.550 2.700 68,900 +0.14(+5.47%)
Apr 11, 2003 2.750 2.800 2.560 2.560 39,000 -0.21(-7.58%)
Apr 10, 2003 2.780 3.010 2.750 2.770 31,500 -0.03(-1.07%)
Apr 09, 2003 2.950 3.000 2.770 2.800 75,100 -0.10(-3.45%)
Apr 08, 2003 2.900 2.940 2.850 2.900 62,900 +0.00(+0.00%)
Apr 07, 2003 2.830 2.970 2.810 2.900 120,900 +0.06(+2.11%)
Apr 04, 2003 2.800 2.979 2.700 2.840 179,400 +0.02(+0.71%)
Apr 03, 2003 2.600 2.830 2.540 2.820 105,400 +0.25(+9.73%)
Apr 02, 2003 2.540 2.600 2.500 2.570 123,700 +0.07(+2.80%)
Apr 01, 2003 2.300 2.520 2.300 2.500 139,700 +0.17(+7.30%)
Mar 31, 2003 2.451 2.569 2.310 2.330 261,270 -0.10(-4.12%)
Mar 28, 2003 2.460 2.570 2.420 2.430 47,170 -0.07(-2.80%)
Mar 27, 2003 2.450 2.500 2.410 2.500 80,890 +0.03(+1.21%)
Mar 26, 2003 2.340 2.550 2.340 2.470 75,500 +0.07(+2.92%)
Mar 25, 2003 2.450 2.550 2.330 2.400 196,437 +0.00(+0.00%)
Mar 24, 2003 2.420 2.470 2.310 2.400 77,761 -0.03(-1.23%)
Mar 21, 2003 2.490 2.495 2.320 2.430 273,023 -0.05(-2.02%)
Mar 20, 2003 2.400 2.500 2.400 2.480 96,464 +0.03(+1.22%)
Mar 19, 2003 2.480 2.480 2.410 2.450 144,307 +0.00(+0.00%)
Mar 18, 2003 2.291 2.470 2.260 2.450 140,524 +0.16(+6.99%)
Mar 17, 2003 2.220 2.300 2.140 2.290 140,724 +0.06(+2.69%)
Mar 14, 2003 2.111 2.260 2.070 2.230 99,220 -0.04(-1.76%)
Mar 13, 2003 2.150 2.330 2.120 2.270 127,800 +0.18(+8.61%)
Mar 12, 2003 2.280 2.290 2.090 2.090 71,200 -0.06(-2.79%)
Mar 11, 2003 2.260 2.260 2.150 2.150 98,600 -0.10(-4.44%)
Mar 10, 2003 2.210 2.270 2.130 2.250 90,800 +0.01(+0.45%)
Mar 07, 2003 2.290 2.300 2.210 2.240 96,500 +0.00(+0.00%)
Mar 06, 2003 2.280 2.300 2.240 2.240 73,100 -0.09(-3.86%)
Mar 05, 2003 2.370 2.390 2.300 2.330 90,900 -0.02(-0.85%)
Mar 04, 2003 2.270 2.370 2.270 2.350 33,500 +0.01(+0.43%)
Mar 03, 2003 2.420 2.450 2.250 2.340 115,900 -0.03(-1.27%)
Feb 28, 2003 2.430 2.500 2.360 2.370 123,700 -0.07(-2.87%)
Feb 27, 2003 2.450 2.500 2.390 2.440 102,900 +0.04(+1.67%)
Feb 26, 2003 2.520 2.530 2.370 2.400 103,400 -0.04(-1.64%)
Feb 25, 2003 2.470 2.670 2.380 2.440 182,100 -0.02(-0.81%)
Feb 24, 2003 2.510 2.550 2.450 2.460 108,800 -0.06(-2.38%)
Feb 21, 2003 2.500 2.600 2.480 2.520 126,500 +0.01(+0.40%)
Feb 20, 2003 2.540 2.600 2.500 2.510 112,200 -0.02(-0.79%)
Feb 19, 2003 2.490 2.560 2.480 2.530 208,900 +0.03(+1.20%)
Feb 18, 2003 2.470 2.560 2.470 2.500 139,700 +0.05(+2.04%)
Feb 14, 2003 2.500 2.570 2.440 2.450 112,300 -0.06(-2.39%)
Feb 13, 2003 2.540 2.570 2.470 2.510 135,500 -0.05(-1.95%)
Feb 12, 2003 2.610 2.720 2.550 2.560 159,000 -0.01(-0.39%)
Feb 11, 2003 2.750 2.750 2.460 2.570 162,200 -0.16(-5.86%)
Feb 10, 2003 2.610 2.740 2.440 2.730 172,400 +0.18(+7.06%)
Feb 07, 2003 2.790 2.870 2.550 2.550 118,700 -0.32(-11.15%)
Feb 06, 2003 2.900 2.900 2.750 2.870 60,300 +0.07(+2.50%)
Feb 05, 2003 2.880 2.920 2.800 2.800 57,800 -0.10(-3.45%)
Feb 04, 2003 2.880 3.040 2.780 2.900 90,100 -0.01(-0.34%)
Feb 03, 2003 3.030 3.040 2.900 2.910 64,700 -0.08(-2.68%)
Jan 31, 2003 2.950 3.030 2.950 2.990 78,800 +0.02(+0.67%)
Jan 30, 2003 2.950 3.070 2.950 2.970 105,420 +0.05(+1.71%)
Jan 29, 2003 2.870 3.030 2.840 2.920 123,400 -0.04(-1.35%)
Jan 28, 2003 2.850 3.040 2.830 2.960 140,700 +0.11(+3.86%)
Jan 27, 2003 2.800 2.940 2.800 2.850 135,200 -0.04(-1.38%)
Jan 24, 2003 2.890 3.000 2.770 2.890 235,200 -0.10(-3.34%)
Jan 23, 2003 2.990 3.150 2.910 2.990 97,400 +0.00(+0.00%)
Jan 22, 2003 3.170 3.170 2.960 2.990 157,100 -0.12(-3.86%)
Jan 21, 2003 3.080 3.190 3.050 3.110 159,600 -0.07(-2.20%)
Jan 17, 2003 3.260 3.270 3.070 3.180 144,100 -0.05(-1.55%)
Jan 16, 2003 3.100 3.350 3.050 3.230 197,800 +0.23(+7.67%)
Jan 15, 2003 3.400 3.440 2.940 3.000 319,100 -0.41(-12.02%)
Jan 14, 2003 3.380 3.420 3.340 3.410 77,400 +0.03(+0.92%)
Jan 13, 2003 3.370 3.450 3.320 3.379 64,100 -0.02(-0.62%)
Jan 10, 2003 3.210 3.490 3.210 3.400 145,700 +0.05(+1.49%)
Jan 09, 2003 3.280 3.420 3.260 3.350 163,600 +0.08(+2.45%)
Jan 08, 2003 3.210 3.330 3.200 3.270 96,100 -0.02(-0.61%)
Jan 07, 2003 3.370 3.390 3.260 3.290 117,200 -0.09(-2.63%)
Jan 06, 2003 3.250 3.430 3.150 3.379 133,900 +0.20(+6.26%)
Jan 03, 2003 3.250 3.290 3.150 3.180 130,400 -0.02(-0.63%)
Jan 02, 2003 3.160 3.290 3.010 3.200 158,900 +0.10(+3.23%)
Dec 31, 2002 3.150 3.420 3.070 3.100 266,700 -0.07(-2.21%)
Dec 30, 2002 3.160 3.320 3.120 3.170 208,400 -0.01(-0.31%)
Dec 27, 2002 3.210 3.390 3.150 3.180 157,200 -0.08(-2.45%)
Dec 26, 2002 3.320 3.450 3.200 3.260 146,400 -0.09(-2.69%)
Dec 24, 2002 3.300 3.480 3.300 3.350 79,100 -0.04(-1.18%)
Dec 23, 2002 3.000 3.400 2.820 3.390 195,500 +0.37(+12.25%)
Dec 20, 2002 3.000 3.390 2.820 3.020 381,000 +0.13(+4.50%)
Dec 19, 2002 3.180 3.240 2.770 2.890 236,600 -0.22(-7.07%)
Dec 18, 2002 3.260 3.340 3.110 3.110 146,700 -0.14(-4.31%)
Dec 17, 2002 3.330 3.410 3.240 3.250 193,500 +0.00(+0.00%)
Dec 16, 2002 3.310 3.360 3.170 3.250 123,900 -0.05(-1.52%)
Dec 13, 2002 3.390 3.520 3.310 3.300 137,600 -0.05(-1.49%)
Dec 12, 2002 3.320 3.420 3.270 3.350 127,500 +0.07(+2.13%)
Dec 11, 2002 3.130 3.340 3.080 3.280 158,700 -0.06(-1.80%)
Dec 10, 2002 3.330 3.480 3.240 3.340 152,600 +0.10(+3.09%)
Dec 09, 2002 3.550 3.620 3.220 3.240 280,400 -0.31(-8.73%)
Dec 06, 2002 3.650 3.800 3.470 3.550 106,900 -0.10(-2.74%)
Dec 05, 2002 3.700 3.750 3.610 3.650 107,000 +0.00(+0.00%)
Dec 04, 2002 3.700 3.730 3.530 3.650 124,600 -0.06(-1.62%)
Dec 03, 2002 3.860 3.910 3.700 3.710 120,200 -0.19(-4.87%)
Dec 02, 2002 3.980 4.100 3.760 3.900 171,200 -0.04(-1.02%)
Nov 29, 2002 4.080 4.129 3.850 3.940 64,400 -0.16(-3.90%)
Nov 27, 2002 4.060 4.190 4.010 4.100 117,500 +0.04(+0.99%)
Nov 26, 2002 3.990 4.060 3.810 4.060 94,100 +0.03(+0.74%)
Nov 25, 2002 4.090 4.200 3.960 4.030 121,300 +0.01(+0.25%)
Nov 22, 2002 3.930 4.150 3.750 4.020 327,800 +0.12(+3.08%)
Nov 21, 2002 3.450 4.050 3.430 3.900 268,100 +0.47(+13.74%)
Nov 20, 2002 3.359 3.500 3.320 3.429 90,100 +0.15(+4.51%)
Nov 19, 2002 3.360 3.410 3.280 3.281 112,000 -0.07(-2.06%)
Nov 18, 2002 3.350 3.480 3.350 3.350 71,200 -0.13(-3.74%)
Nov 15, 2002 3.470 3.480 3.331 3.480 111,500 +0.01(+0.29%)
Nov 14, 2002 3.200 3.470 3.200 3.470 91,100 +0.22(+6.77%)
Nov 13, 2002 3.220 3.300 3.180 3.250 121,300 +0.01(+0.31%)
Nov 12, 2002 3.110 3.250 3.070 3.240 120,900 +0.17(+5.54%)
Nov 11, 2002 3.350 3.410 3.070 3.070 154,900 -0.28(-8.36%)
Nov 08, 2002 3.330 3.480 3.300 3.350 42,800 +0.00(+0.00%)
Nov 07, 2002 3.490 3.490 3.350 3.350 92,600 -0.09(-2.62%)
Nov 06, 2002 3.400 3.480 3.320 3.440 76,300 +0.12(+3.61%)
Nov 05, 2002 3.410 3.430 3.320 3.320 46,900 -0.16(-4.60%)
Nov 04, 2002 3.430 3.480 3.230 3.480 145,900 +0.14(+4.19%)
Nov 01, 2002 3.250 3.340 3.100 3.340 62,400 +0.13(+4.05%)
Oct 31, 2002 3.230 3.300 3.130 3.210 108,022 +0.01(+0.31%)
Oct 30, 2002 3.010 3.271 3.010 3.200 201,500 +0.13(+4.23%)
Oct 29, 2002 2.960 3.100 2.960 3.070 146,000 +0.03(+0.99%)
Oct 28, 2002 3.050 3.100 3.000 3.040 188,400 +0.04(+1.33%)
Oct 25, 2002 2.900 3.050 2.900 3.000 66,895 +0.07(+2.39%)
Oct 24, 2002 2.950 3.030 2.930 2.930 126,652 -0.05(-1.68%)
Oct 23, 2002 2.980 2.980 2.900 2.980 89,800 +0.00(+0.00%)
Oct 22, 2002 2.860 2.990 2.850 2.980 130,500 +0.04(+1.36%)
Oct 21, 2002 2.750 2.960 2.710 2.940 251,100 +0.18(+6.52%)
Oct 18, 2002 2.910 2.920 2.750 2.760 211,915 -0.14(-4.83%)
Oct 17, 2002 2.780 2.930 2.740 2.900 141,400 +0.19(+7.01%)
Oct 16, 2002 2.910 2.920 2.710 2.710 123,000 -0.27(-9.03%)
Oct 15, 2002 3.160 3.230 2.850 2.979 270,600 -0.02(-0.70%)
Oct 14, 2002 2.810 3.020 2.810 3.000 90,200 +0.16(+5.63%)
Oct 11, 2002 2.900 3.030 2.750 2.840 156,708 -0.16(-5.33%)
Oct 10, 2002 2.950 3.080 2.930 3.000 165,500 +0.04(+1.35%)
Oct 09, 2002 3.200 3.200 2.960 2.960 219,500 -0.32(-9.76%)
Oct 08, 2002 3.000 3.290 2.900 3.280 256,900 +0.26(+8.61%)
Oct 07, 2002 3.100 3.100 3.000 3.020 233,800 -0.04(-1.31%)
Oct 04, 2002 3.170 3.230 3.060 3.060 269,500 -0.12(-3.77%)
Oct 03, 2002 3.151 3.280 3.135 3.180 78,600 +0.03(+0.95%)
Oct 02, 2002 3.010 3.290 3.010 3.150 108,511 -0.06(-1.90%)
Oct 01, 2002 3.170 3.290 2.841 3.211 208,286 -0.03(-0.90%)
Sep 30, 2002 2.780 3.250 2.750 3.240 219,015 +0.48(+17.39%)
Sep 27, 2002 3.000 3.000 2.760 2.760 203,600 -0.24(-8.00%)
Sep 26, 2002 3.020 3.050 2.990 3.000 344,800 +0.02(+0.67%)
Sep 25, 2002 2.890 2.980 2.810 2.980 226,200 +0.13(+4.56%)
Sep 24, 2002 2.600 2.940 2.600 2.850 301,860 +0.30(+11.76%)
Sep 23, 2002 3.010 3.011 2.550 2.550 408,313 -0.46(-15.28%)
Sep 20, 2002 2.990 3.110 2.850 3.010 510,337 +0.00(+0.00%)
Sep 19, 2002 3.379 3.380 2.920 3.010 244,137 -0.37(-10.92%)
Sep 18, 2002 3.270 3.440 3.160 3.379 187,600 +0.01(+0.27%)
Sep 17, 2002 3.620 3.700 3.300 3.370 92,900 -0.22(-6.13%)
Sep 16, 2002 3.620 3.750 3.580 3.590 148,997 -0.09(-2.45%)
Sep 13, 2002 3.570 3.700 3.570 3.680 180,400 +0.12(+3.37%)
Sep 12, 2002 3.800 3.800 3.550 3.560 143,400 -0.23(-6.07%)
Sep 11, 2002 3.640 3.880 3.600 3.790 141,400 +0.19(+5.28%)
Sep 10, 2002 3.350 3.600 3.340 3.600 218,805 +0.25(+7.46%)
Sep 09, 2002 3.300 3.350 3.250 3.350 113,700 +0.01(+0.30%)
Sep 06, 2002 3.080 3.370 3.071 3.340 138,600 +0.21(+6.71%)
Sep 05, 2002 3.270 3.350 3.070 3.130 120,000 -0.08(-2.49%)
Sep 04, 2002 3.120 3.280 3.100 3.210 173,410 +0.08(+2.56%)
Sep 03, 2002 3.251 3.300 3.130 3.130 170,217 -0.09(-2.80%)
Aug 30, 2002 3.500 3.600 3.220 3.220 230,745 -0.28(-8.00%)
Aug 29, 2002 3.130 3.500 3.110 3.500 282,150 +0.39(+12.54%)
Aug 28, 2002 3.260 3.390 3.100 3.110 214,000 -0.16(-4.89%)
Aug 27, 2002 3.210 3.510 3.210 3.270 650,916 +0.23(+7.57%)
Aug 26, 2002 2.910 3.040 2.700 3.040 386,805 +0.21(+7.46%)
Aug 23, 2002 2.950 3.010 2.750 2.829 97,425 -0.12(-4.10%)
Aug 22, 2002 3.150 3.150 2.950 2.950 103,900 -0.20(-6.35%)
Aug 21, 2002 3.040 3.150 2.950 3.150 111,526 +0.11(+3.62%)
Aug 20, 2002 2.901 3.080 2.810 3.040 139,300 +0.11(+3.75%)
Aug 16, 2002 3.020 3.100 2.880 2.930 143,800 -0.10(-3.30%)
Aug 15, 2002 3.100 3.130 2.860 3.030 149,758 -0.10(-3.19%)
Aug 14, 2002 2.840 3.180 2.660 3.130 199,100 +0.40(+14.65%)
Aug 13, 2002 2.940 2.950 2.660 2.730 141,627 -0.22(-7.46%)
Aug 12, 2002 2.870 2.950 2.660 2.950 129,289 +0.54(+22.41%)
Aug 07, 2002 2.450 2.560 2.310 2.410 79,452 -0.01(-0.41%)
Aug 06, 2002 2.290 2.500 2.290 2.420 111,400 +0.17(+7.56%)
Aug 05, 2002 2.300 2.450 2.190 2.250 105,159 +0.02(+0.90%)
Aug 02, 2002 2.460 2.510 2.200 2.230 186,801 -0.21(-8.57%)
Aug 01, 2002 2.360 2.570 2.360 2.439 235,215 +0.08(+3.35%)
Jul 31, 2002 2.500 2.600 2.360 2.360 272,800 -0.16(-6.35%)
Jul 30, 2002 2.550 2.610 2.400 2.520 380,540 -0.03(-1.18%)
Jul 29, 2002 2.600 2.660 2.500 2.550 386,803 -0.01(-0.39%)
Jul 26, 2002 2.850 2.850 2.500 2.560 526,105 -0.23(-8.24%)
Jul 25, 2002 2.880 3.040 2.600 2.790 293,407 -0.13(-4.45%)
Jul 24, 2002 2.760 2.940 2.490 2.920 261,218 +0.21(+7.75%)
Jul 23, 2002 2.590 2.800 2.410 2.710 283,885 +0.11(+4.23%)
Jul 22, 2002 2.500 2.600 2.300 2.600 613,356 +0.34(+15.04%)
Jul 19, 2002 2.400 2.650 2.237 2.260 265,000 -0.56(-19.86%)
Jul 17, 2002 2.520 2.900 2.510 2.820 301,800 +0.62(+28.18%)
Jul 12, 2002 2.330 2.460 2.190 2.200 271,200 -0.10(-4.35%)
Jul 11, 2002 2.200 2.300 2.150 2.300 176,900 +0.15(+6.98%)
Jul 10, 2002 2.310 2.350 2.150 2.150 326,200 -0.08(-3.59%)
Jul 09, 2002 2.150 2.240 2.110 2.230 130,800 +0.08(+3.72%)
Jul 08, 2002 2.090 2.150 2.090 2.150 274,800 +0.06(+2.87%)
Jul 05, 2002 2.090 2.200 2.050 2.090 222,800 +0.02(+0.97%)
Jul 04, 2002 2.150 2.211 2.020 2.070 934,300 +0.00(+0.00%)
Jul 03, 2002 2.150 2.211 2.020 2.070 934,300 -0.11(-5.05%)
Jul 02, 2002 2.360 2.600 2.180 2.180 668,400 -0.18(-7.63%)
Jul 01, 2002 2.720 2.720 2.350 2.360 352,300 -0.33(-12.27%)
Jun 28, 2002 2.310 2.800 2.200 2.690 872,600 +0.40(+17.47%)
Jun 27, 2002 2.350 2.400 2.110 2.290 321,100 -0.01(-0.43%)
Jun 26, 2002 2.370 2.450 2.150 2.300 759,900 -0.10(-4.17%)
Jun 25, 2002 2.270 2.430 2.150 2.400 799,600 -1.54(-39.09%)
Jun 20, 2002 4.060 4.080 3.860 3.940 208,600 -0.06(-1.50%)
Jun 19, 2002 4.070 4.120 4.000 4.000 469,600 -0.06(-1.48%)
Jun 18, 2002 4.350 4.350 4.000 4.060 395,000 -0.18(-4.25%)
Jun 17, 2002 4.200 4.480 4.040 4.240 499,800 +0.24(+6.00%)
Jun 14, 2002 3.650 4.070 3.610 4.000 315,300 +0.32(+8.70%)
Jun 12, 2002 3.860 4.000 3.550 3.680 405,000 +0.07(+1.94%)
Jun 11, 2002 3.950 4.020 3.600 3.610 350,600 -0.14(-3.73%)
Jun 10, 2002 3.980 3.990 3.680 3.750 363,400 -0.05(-1.32%)
Jun 07, 2002 3.590 3.950 3.550 3.800 552,300 +0.13(+3.54%)
Jun 06, 2002 4.050 4.050 3.621 3.670 289,000 -0.28(-7.09%)
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.