Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 79.34 80.62 79.34 80.00 11,200 -0.35(-0.44%)
Apr 29, 2003 81.60 81.60 79.90 80.35 9,500 -1.25(-1.53%)
Apr 28, 2003 81.73 81.89 80.66 81.60 31,000 +0.38(+0.47%)
Apr 25, 2003 80.36 81.45 80.36 81.22 10,900 -0.13(-0.16%)
Apr 24, 2003 79.50 81.95 79.50 81.35 12,500 -0.31(-0.38%)
Apr 23, 2003 81.49 81.80 80.34 81.66 12,800 +0.84(+1.04%)
Apr 22, 2003 81.17 81.24 79.78 80.82 24,400 +1.46(+1.84%)
Apr 21, 2003 80.54 80.72 79.03 79.36 44,400 -1.76(-2.17%)
Apr 17, 2003 80.15 81.30 79.57 81.12 16,800 +0.28(+0.35%)
Apr 16, 2003 80.97 81.91 80.54 80.84 10,400 -0.19(-0.23%)
Apr 15, 2003 80.35 81.63 80.35 81.03 18,700 -0.27(-0.33%)
Apr 14, 2003 81.18 81.90 80.58 81.30 10,400 +0.11(+0.14%)
Apr 11, 2003 81.74 82.00 80.66 81.19 11,600 -0.89(-1.08%)
Apr 10, 2003 82.17 82.89 81.53 82.08 37,000 -0.18(-0.22%)
Apr 09, 2003 82.42 82.90 81.57 82.26 18,700 +0.02(+0.02%)
Apr 08, 2003 82.35 82.74 81.12 82.24 42,900 +0.14(+0.17%)
Apr 07, 2003 80.99 82.50 80.69 82.10 48,700 +1.50(+1.86%)
Apr 04, 2003 80.29 81.00 80.08 80.60 15,900 -0.31(-0.38%)
Apr 03, 2003 79.75 81.42 79.20 80.91 31,500 +0.57(+0.71%)
Apr 02, 2003 77.35 81.45 77.35 80.34 32,900 +2.63(+3.38%)
Apr 01, 2003 77.38 78.44 76.90 77.71 13,900 -0.22(-0.28%)
Mar 31, 2003 78.38 78.56 77.34 77.93 34,465 -1.21(-1.53%)
Mar 28, 2003 79.99 79.99 78.52 79.14 19,600 -0.87(-1.09%)
Mar 27, 2003 79.54 80.60 78.33 80.01 36,900 +0.16(+0.20%)
Mar 26, 2003 79.51 80.69 78.77 79.85 23,701 +1.54(+1.97%)
Mar 25, 2003 78.92 78.95 77.75 78.31 23,391 -0.36(-0.46%)
Mar 24, 2003 79.28 79.68 78.34 78.67 35,500 -0.23(-0.29%)
Mar 21, 2003 75.33 79.75 75.33 78.90 32,000 +2.19(+2.85%)
Mar 20, 2003 75.33 76.90 75.33 76.71 13,600 -0.11(-0.14%)
Mar 19, 2003 76.89 76.93 76.42 76.82 6,900 -0.08(-0.10%)
Mar 18, 2003 76.95 76.95 75.72 76.90 22,545 +0.70(+0.92%)
Mar 17, 2003 75.52 76.57 74.93 76.20 27,500 +0.70(+0.93%)
Mar 14, 2003 75.04 75.60 75.00 75.50 1,630,000 +0.14(+0.19%)
Mar 13, 2003 74.80 76.10 74.80 75.36 30,600 -0.10(-0.13%)
Mar 12, 2003 75.49 75.87 74.90 75.46 28,800 -0.40(-0.53%)
Mar 11, 2003 76.53 76.65 75.53 75.86 10,600 -0.85(-1.11%)
Mar 10, 2003 77.04 77.93 76.71 76.71 25,300 -1.11(-1.43%)
Mar 07, 2003 79.00 79.10 77.56 77.82 36,900 -0.19(-0.24%)
Mar 06, 2003 77.96 79.55 77.56 78.01 28,900 -0.40(-0.51%)
Mar 05, 2003 77.57 79.32 77.57 78.41 52,100 -0.64(-0.81%)
Mar 04, 2003 78.65 79.87 77.50 79.05 74,400 -0.19(-0.24%)
Mar 03, 2003 78.27 80.48 78.04 79.24 72,700 +0.95(+1.21%)
Feb 28, 2003 78.10 79.58 77.60 78.29 52,700 +0.24(+0.31%)
Feb 27, 2003 77.53 79.17 77.00 78.05 59,600 +0.41(+0.53%)
Feb 26, 2003 80.65 80.65 77.61 77.64 13,700 -3.17(-3.92%)
Feb 25, 2003 80.01 80.81 80.01 80.81 10,600 +0.75(+0.94%)
Feb 24, 2003 81.17 81.17 80.03 80.06 13,700 -1.24(-1.53%)
Feb 21, 2003 80.15 81.30 79.53 81.30 26,200 +1.15(+1.43%)
Feb 20, 2003 80.67 81.14 80.05 80.15 22,800 -0.65(-0.80%)
Feb 19, 2003 80.03 81.81 80.03 80.80 19,500 +0.09(+0.11%)
Feb 18, 2003 80.78 81.75 80.37 80.71 23,400 -0.46(-0.57%)
Feb 14, 2003 80.50 81.37 80.27 81.17 14,600 +0.50(+0.62%)
Feb 13, 2003 80.35 81.04 80.25 80.67 15,500 +0.40(+0.50%)
Feb 12, 2003 81.15 81.50 80.27 80.27 11,700 -1.22(-1.50%)
Feb 11, 2003 81.46 81.89 81.20 81.49 14,800 +0.03(+0.04%)
Feb 10, 2003 81.99 81.99 80.35 81.46 15,500 +0.70(+0.87%)
Feb 07, 2003 82.32 82.40 80.53 80.76 11,000 -1.67(-2.03%)
Feb 06, 2003 83.75 83.75 82.06 82.43 12,300 -0.96(-1.15%)
Feb 05, 2003 84.00 84.15 83.20 83.39 17,000 -0.61(-0.73%)
Feb 04, 2003 84.27 84.65 83.60 84.00 18,200 -0.70(-0.83%)
Feb 03, 2003 84.98 85.60 83.36 84.70 42,600 -0.38(-0.45%)
Jan 31, 2003 84.07 85.25 83.39 85.08 21,300 +0.97(+1.15%)
Jan 30, 2003 84.25 85.06 83.75 84.11 27,901 -0.14(-0.17%)
Jan 29, 2003 84.61 84.80 84.06 84.25 18,800 -0.75(-0.88%)
Jan 28, 2003 84.60 85.47 84.05 85.00 43,200 -0.11(-0.13%)
Jan 27, 2003 84.41 85.45 84.16 85.11 19,600 +0.54(+0.64%)
Jan 24, 2003 84.08 84.95 83.87 84.57 24,500 +0.67(+0.80%)
Jan 23, 2003 83.01 84.70 83.01 83.90 19,400 -0.04(-0.05%)
Jan 22, 2003 83.55 84.57 83.55 83.94 51,900 +0.69(+0.83%)
Jan 21, 2003 84.03 84.35 83.07 83.25 28,700 -0.68(-0.81%)
Jan 17, 2003 83.20 84.42 83.20 83.93 11,900 -0.20(-0.24%)
Jan 16, 2003 82.65 84.37 82.65 84.13 20,300 +0.28(+0.33%)
Jan 15, 2003 83.78 84.00 82.28 83.85 14,900 +0.11(+0.13%)
Jan 14, 2003 81.71 84.10 81.71 83.74 13,700 +0.29(+0.35%)
Jan 13, 2003 82.38 83.80 82.38 83.45 10,700 -0.43(-0.51%)
Jan 10, 2003 83.33 84.44 82.94 83.88 14,900 -0.51(-0.60%)
Jan 09, 2003 83.55 84.99 82.79 84.39 13,500 +1.45(+1.75%)
Jan 08, 2003 83.50 83.76 82.55 82.94 40,400 -0.67(-0.80%)
Jan 07, 2003 84.37 84.37 83.10 83.61 10,800 -0.14(-0.17%)
Jan 06, 2003 83.25 84.44 82.82 83.75 16,400 +0.50(+0.60%)
Jan 03, 2003 82.87 83.71 82.82 83.25 5,600 +0.41(+0.49%)
Jan 02, 2003 83.38 83.53 81.85 82.84 14,500 +0.82(+1.00%)
Dec 31, 2002 83.03 83.17 80.65 82.02 16,500 -1.00(-1.20%)
Dec 30, 2002 81.49 83.43 81.18 83.02 10,800 +1.18(+1.44%)
Dec 27, 2002 82.44 82.92 81.16 81.84 9,300 -1.25(-1.50%)
Dec 26, 2002 81.73 83.09 81.66 83.09 9,700 +1.06(+1.29%)
Dec 24, 2002 82.42 83.96 81.73 82.03 11,200 -0.39(-0.47%)
Dec 23, 2002 82.56 84.90 81.87 82.42 17,100 -1.00(-1.20%)
Dec 20, 2002 82.56 84.51 81.95 83.42 15,900 +1.37(+1.66%)
Dec 19, 2002 84.14 84.16 82.06 82.06 6,600 -0.41(-0.50%)
Dec 18, 2002 82.56 83.57 82.29 82.47 8,500 -2.00(-2.37%)
Dec 17, 2002 83.61 85.45 83.61 84.47 7,400 +0.43(+0.51%)
Dec 16, 2002 83.77 86.20 82.72 84.04 20,100 -0.08(-0.10%)
Dec 13, 2002 84.63 85.38 83.56 84.12 11,100 -1.13(-1.33%)
Dec 12, 2002 84.69 85.90 84.04 85.25 6,600 +0.85(+1.01%)
Dec 11, 2002 81.95 85.44 81.95 84.40 12,000 +1.35(+1.63%)
Dec 10, 2002 84.70 86.39 82.35 83.05 19,800 +0.26(+0.31%)
Dec 09, 2002 83.25 85.39 81.50 82.79 17,300 -2.38(-2.79%)
Dec 06, 2002 85.01 86.14 83.57 85.17 11,300 +0.34(+0.40%)
Dec 05, 2002 86.75 86.75 83.81 84.83 7,200 -1.14(-1.33%)
Dec 04, 2002 85.10 86.50 84.00 85.97 28,600 -0.11(-0.13%)
Dec 03, 2002 87.40 88.00 85.83 86.08 8,300 -1.48(-1.69%)
Dec 02, 2002 88.01 89.50 86.66 87.56 16,700 -1.50(-1.69%)
Nov 27, 2002 93.84 93.84 88.58 89.06 22,400 -2.36(-2.58%)
Nov 26, 2002 88.06 93.73 88.06 91.42 67,100 +1.34(+1.49%)
Nov 25, 2002 90.18 90.95 86.84 90.08 28,800 +1.20(+1.35%)
Nov 22, 2002 85.99 90.85 85.06 88.88 45,300 +2.68(+3.11%)
Nov 21, 2002 80.62 89.21 80.62 86.20 51,100 +4.84(+5.95%)
Nov 20, 2002 81.30 82.90 80.46 81.36 4,800 -1.18(-1.43%)
Nov 19, 2002 80.16 82.99 80.16 82.54 14,000 +0.66(+0.81%)
Nov 18, 2002 80.73 83.00 80.10 81.88 16,500 -0.07(-0.09%)
Nov 15, 2002 80.80 81.98 79.97 81.95 9,900 +1.32(+1.64%)
Nov 14, 2002 80.20 80.70 79.42 80.63 4,600 +1.18(+1.48%)
Nov 13, 2002 79.27 80.38 78.00 79.45 10,500 +0.26(+0.33%)
Nov 12, 2002 79.51 80.25 78.74 79.19 9,400 +0.44(+0.56%)
Nov 11, 2002 76.26 79.25 76.26 78.75 15,400 +2.33(+3.05%)
Nov 08, 2002 76.04 77.63 75.52 76.42 15,600 +0.12(+0.16%)
Nov 07, 2002 77.60 77.60 75.66 76.30 18,600 -1.08(-1.40%)
Nov 06, 2002 77.92 78.00 76.26 77.38 30,500 -0.87(-1.11%)
Nov 05, 2002 76.93 78.41 76.92 78.25 15,000 +1.14(+1.48%)
Nov 04, 2002 78.29 78.56 75.25 77.11 14,400 -0.88(-1.13%)
Nov 01, 2002 76.88 80.30 75.25 77.99 30,100 +0.51(+0.66%)
Oct 31, 2002 76.52 77.99 75.95 77.48 24,307 +0.06(+0.08%)
Oct 30, 2002 81.09 82.25 75.80 77.42 42,703 -3.68(-4.54%)
Oct 29, 2002 79.00 81.80 77.88 81.10 22,300 +2.04(+2.58%)
Oct 28, 2002 75.40 79.33 75.40 79.06 15,929 +1.86(+2.41%)
Oct 25, 2002 74.26 78.14 74.26 77.20 17,300 -0.49(-0.63%)
Oct 24, 2002 77.89 79.25 75.04 77.69 15,300 +1.05(+1.37%)
Oct 23, 2002 76.70 77.00 76.28 76.64 7,200 -0.63(-0.82%)
Oct 22, 2002 77.51 77.65 76.08 77.27 4,000 -0.27(-0.35%)
Oct 21, 2002 76.00 78.75 75.31 77.54 4,000 +0.49(+0.64%)
Oct 18, 2002 77.49 78.00 75.10 77.05 7,200 +0.22(+0.29%)
Oct 17, 2002 75.00 77.36 75.00 76.83 9,650 +1.85(+2.47%)
Oct 16, 2002 74.00 75.50 74.00 74.98 6,700 -0.02(-0.03%)
Oct 15, 2002 72.40 75.50 72.15 75.00 16,851 +3.05(+4.24%)
Oct 14, 2002 71.19 72.67 71.08 71.95 8,000 +0.45(+0.63%)
Oct 11, 2002 69.86 71.50 69.61 71.50 4,400 +1.46(+2.08%)
Oct 10, 2002 67.47 71.28 65.75 70.04 11,200 +3.70(+5.58%)
Oct 09, 2002 66.99 66.99 66.00 66.34 12,868 -0.18(-0.27%)
Oct 08, 2002 65.57 67.90 65.56 66.52 15,598 -0.23(-0.34%)
Oct 07, 2002 69.50 69.55 66.01 66.75 31,400 -1.85(-2.70%)
Oct 04, 2002 70.10 70.10 67.55 68.60 13,800 -2.09(-2.96%)
Oct 03, 2002 70.92 71.15 70.40 70.69 21,200 -1.06(-1.48%)
Oct 02, 2002 72.50 72.50 70.92 71.75 17,400 -0.75(-1.03%)
Oct 01, 2002 70.00 73.00 70.00 72.50 16,700 +3.49(+5.06%)
Sep 30, 2002 73.74 73.75 69.01 69.01 12,500 -4.18(-5.71%)
Sep 27, 2002 71.82 73.99 71.82 73.19 5,700 +0.61(+0.84%)
Sep 26, 2002 73.30 73.90 72.00 72.58 10,600 -1.21(-1.64%)
Sep 25, 2002 73.02 74.00 71.87 73.79 6,100 -0.21(-0.28%)
Sep 24, 2002 74.50 74.50 73.50 74.00 7,700 -0.62(-0.83%)
Sep 23, 2002 74.51 75.27 74.51 74.62 2,352 -0.14(-0.19%)
Sep 20, 2002 75.99 76.28 74.56 74.76 8,100 -0.34(-0.45%)
Sep 19, 2002 75.99 77.48 74.98 75.10 840,000 -0.85(-1.12%)
Sep 18, 2002 76.51 77.50 75.94 75.95 3,400 -1.09(-1.41%)
Sep 17, 2002 77.51 78.00 77.00 77.04 4,500 -1.49(-1.90%)
Sep 16, 2002 77.50 78.53 76.80 78.53 15,700 +0.73(+0.94%)
Sep 13, 2002 78.00 78.61 77.70 77.80 12,900 -0.60(-0.77%)
Sep 12, 2002 77.49 80.26 76.46 78.40 56,600 +0.73(+0.94%)
Sep 11, 2002 76.90 78.79 75.84 77.67 7,500 -1.32(-1.67%)
Sep 10, 2002 76.30 79.00 75.29 78.99 8,800 +3.39(+4.48%)
Sep 09, 2002 75.68 76.22 74.53 75.60 16,100 +0.85(+1.14%)
Sep 06, 2002 74.59 75.04 74.00 74.75 2,300 +1.49(+2.03%)
Sep 05, 2002 75.87 75.87 73.26 73.26 13,000 -2.66(-3.50%)
Sep 04, 2002 76.21 76.91 75.73 75.92 8,126 +0.03(+0.04%)
Sep 03, 2002 76.00 76.90 75.01 75.89 12,200 -0.36(-0.47%)
Aug 30, 2002 76.75 78.45 76.25 76.25 12,100 -0.50(-0.65%)
Aug 29, 2002 74.75 78.10 74.75 76.75 12,400 -0.05(-0.07%)
Aug 28, 2002 76.50 77.95 76.26 76.80 2,400 -0.19(-0.25%)
Aug 27, 2002 77.55 77.55 76.30 76.99 6,600 -0.58(-0.75%)
Aug 26, 2002 77.45 77.72 77.45 77.57 1,700 +0.10(+0.13%)
Aug 23, 2002 76.60 78.36 76.60 77.47 3,500 +0.97(+1.27%)
Aug 22, 2002 77.08 78.49 76.37 76.50 5,000 -0.67(-0.87%)
Aug 21, 2002 74.95 77.17 74.01 77.17 18,200 +3.90(+5.32%)
Aug 20, 2002 72.89 75.50 72.30 73.27 71,700 -4.74(-6.08%)
Aug 16, 2002 79.95 79.97 76.70 78.01 34,493 -1.94(-2.43%)
Aug 15, 2002 81.75 81.75 79.40 79.95 5,200 -0.25(-0.31%)
Aug 14, 2002 80.06 80.99 79.90 80.20 7,200 +0.17(+0.21%)
Aug 13, 2002 81.93 81.93 80.00 80.03 5,700 -1.92(-2.34%)
Aug 12, 2002 82.45 82.50 81.27 81.95 4,600 +0.95(+1.17%)
Aug 07, 2002 82.04 82.19 79.74 81.00 5,500 -1.10(-1.34%)
Aug 06, 2002 84.50 84.50 82.10 82.10 12,430 -1.40(-1.68%)
Aug 05, 2002 85.25 85.25 83.34 83.50 4,800 -1.51(-1.78%)
Aug 02, 2002 87.24 87.50 85.00 85.01 4,600 -2.29(-2.62%)
Aug 01, 2002 86.01 90.00 86.01 87.30 17,398 +1.04(+1.21%)
Jul 31, 2002 86.33 89.84 86.26 86.26 27,025 -0.77(-0.88%)
Jul 30, 2002 88.25 88.32 86.33 87.03 6,400 -0.95(-1.08%)
Jul 29, 2002 87.68 88.26 87.68 87.98 5,600 +2.43(+2.84%)
Jul 26, 2002 85.90 87.74 84.06 85.55 6,200 +1.55(+1.85%)
Jul 25, 2002 84.00 85.75 83.20 84.00 7,500 -1.00(-1.18%)
Jul 24, 2002 84.50 85.50 83.50 85.00 16,900 -0.65(-0.76%)
Jul 23, 2002 86.00 86.25 84.62 85.65 12,100 -0.64(-0.74%)
Jul 22, 2002 88.39 89.75 85.25 86.29 20,600 -3.71(-4.12%)
Jul 19, 2002 86.83 90.00 85.45 90.00 26,500 +3.00(+3.45%)
Jul 17, 2002 86.00 89.00 86.00 87.00 23,900 -0.54(-0.62%)
Jul 12, 2002 90.00 90.94 87.36 87.54 7,500 -1.86(-2.08%)
Jul 11, 2002 90.00 90.98 87.21 89.40 17,100 -0.31(-0.34%)
Jul 10, 2002 92.23 94.81 89.23 89.71 30,100 -2.61(-2.83%)
Jul 09, 2002 93.99 96.69 92.31 92.32 13,800 -2.19(-2.32%)
Jul 08, 2002 96.85 96.85 94.51 94.51 10,500 -2.34(-2.41%)
Jul 05, 2002 95.76 96.85 95.76 96.85 1,300 -0.80(-0.82%)
Jul 04, 2002 95.75 98.49 95.50 97.65 23,100 +0.00(+0.00%)
Jul 03, 2002 95.75 98.49 95.50 97.65 23,100 +1.88(+1.96%)
Jul 02, 2002 96.31 96.36 95.50 95.77 14,800 -1.47(-1.51%)
Jul 01, 2002 97.00 98.51 97.00 97.24 19,500 +0.94(+0.98%)
Jun 28, 2002 99.01 100.50 96.29 96.30 47,700 -2.83(-2.85%)
Jun 27, 2002 100.00 100.50 99.04 99.13 2,000 -0.87(-0.87%)
Jun 26, 2002 98.95 101.03 97.57 100.00 27,200 +3.48(+3.61%)
Jun 25, 2002 99.00 100.00 96.52 96.52 10,700 -3.46(-3.46%)
Jun 21, 2002 100.16 100.22 98.85 99.98 3,700 -1.02(-1.01%)
Jun 20, 2002 96.50 101.00 96.50 101.00 10,200 +1.93(+1.95%)
Jun 19, 2002 100.00 100.42 98.50 99.07 9,500 -2.31(-2.28%)
Jun 18, 2002 98.00 101.38 96.37 101.38 29,700 +4.69(+4.85%)
Jun 17, 2002 96.82 98.80 96.25 96.69 7,800 +0.09(+0.09%)
Jun 14, 2002 96.38 98.42 96.38 96.60 7,200 -0.40(-0.41%)
Jun 12, 2002 98.00 99.55 96.23 97.00 18,200 -2.70(-2.71%)
Jun 11, 2002 97.19 99.70 97.19 99.70 8,500 +2.66(+2.74%)
Jun 10, 2002 99.00 99.00 97.00 97.04 8,100 -2.21(-2.23%)
Jun 07, 2002 99.25 99.95 99.24 99.25 2,300 +0.00(+0.00%)
Jun 06, 2002 99.00 100.44 99.00 99.25 6,000 -1.75(-1.73%)
Jun 05, 2002 99.01 101.23 99.01 101.00 4,900 +0.19(+0.19%)
May 31, 2002 100.23 101.00 99.80 100.81 9,200 +2.81(+2.87%)
May 28, 2002 97.99 98.00 95.56 98.00 14,400 +0.00(+0.00%)
May 27, 2002 97.80 98.00 97.80 98.00 9,400 +0.00(+0.00%)
May 24, 2002 97.80 98.00 97.80 98.00 9,400 +0.80(+0.82%)
May 23, 2002 97.02 98.98 97.01 97.20 5,400 -0.41(-0.42%)
May 22, 2002 96.53 99.37 96.53 97.61 8,700 -1.29(-1.30%)
May 21, 2002 98.00 98.95 97.01 98.90 20,200 +0.97(+0.99%)
May 20, 2002 97.62 98.97 97.61 97.93 2,600 -0.92(-0.93%)
May 17, 2002 98.85 98.85 98.10 98.85 2,400 +0.00(+0.00%)
May 16, 2002 99.40 99.40 97.06 98.85 4,700 -0.40(-0.40%)
May 15, 2002 96.26 99.26 96.26 99.25 3,900 +0.76(+0.77%)
May 14, 2002 98.00 99.00 97.00 98.49 4,700 +1.03(+1.05%)
May 13, 2002 98.50 98.50 96.77 97.46 3,600 -0.94(-0.95%)
May 10, 2002 97.55 98.50 97.55 98.40 3,100 +0.15(+0.15%)
May 09, 2002 98.00 98.99 97.07 98.25 3,500 +1.18(+1.22%)
May 08, 2002 99.20 99.30 97.00 97.07 3,900 -2.23(-2.25%)
May 07, 2002 96.50 100.75 96.50 99.30 8,900 +0.20(+0.20%)
May 06, 2002 97.01 99.80 97.01 99.10 6,400 +0.14(+0.14%)
May 03, 2002 98.98 99.68 97.41 98.96 5,000 -0.04(-0.04%)
May 02, 2002 98.00 99.00 97.38 99.00 6,500 +0.00(+0.00%)
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.