Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 54.08 54.95 54.08 54.53 16,432 -0.24(-0.44%)
Apr 29, 2003 55.62 55.62 54.46 54.76 13,938 -0.85(-1.53%)
Apr 28, 2003 55.70 55.81 54.98 55.62 45,483 +0.26(+0.47%)
Apr 25, 2003 54.77 55.51 54.77 55.36 15,992 -0.09(-0.16%)
Apr 24, 2003 54.18 55.85 54.18 55.45 18,340 -0.21(-0.38%)
Apr 23, 2003 55.54 55.75 54.76 55.66 18,780 +0.57(+1.04%)
Apr 22, 2003 55.32 55.37 54.38 55.08 35,799 +1.00(+1.84%)
Apr 21, 2003 54.89 55.02 53.86 54.09 65,143 -1.20(-2.17%)
Apr 17, 2003 54.63 55.41 54.23 55.29 24,648 +0.19(+0.35%)
Apr 16, 2003 55.19 55.83 54.89 55.10 15,258 -0.13(-0.23%)
Apr 15, 2003 54.76 55.64 54.76 55.23 27,436 -0.18(-0.33%)
Apr 14, 2003 55.33 55.82 54.92 55.41 15,258 +0.08(+0.14%)
Apr 11, 2003 55.71 55.89 54.98 55.34 17,019 -0.61(-1.08%)
Apr 10, 2003 56.00 56.50 55.57 55.94 54,286 -0.12(-0.22%)
Apr 09, 2003 56.17 56.50 55.60 56.07 27,436 +0.01(+0.02%)
Apr 08, 2003 56.13 56.39 55.29 56.05 62,942 +0.10(+0.17%)
Apr 07, 2003 55.20 56.23 55.00 55.96 71,452 +1.02(+1.86%)
Apr 04, 2003 54.72 55.21 54.58 54.93 23,328 -0.21(-0.38%)
Apr 03, 2003 54.36 55.49 53.98 55.15 46,216 +0.39(+0.71%)
Apr 02, 2003 52.72 55.51 52.72 54.76 48,270 +1.79(+3.38%)
Apr 01, 2003 52.74 53.46 52.41 52.96 20,394 -0.15(-0.28%)
Mar 31, 2003 53.42 53.54 52.71 53.11 50,567 -0.82(-1.53%)
Mar 28, 2003 54.52 54.52 53.52 53.94 28,757 -0.59(-1.09%)
Mar 27, 2003 54.21 54.93 53.39 54.53 54,139 +0.11(+0.20%)
Mar 26, 2003 54.19 55.00 53.69 54.42 34,774 +1.05(+1.97%)
Mar 25, 2003 53.79 53.81 52.99 53.37 34,319 -0.25(-0.46%)
Mar 24, 2003 54.03 54.31 53.39 53.62 52,085 -0.16(-0.29%)
Mar 21, 2003 51.34 54.36 51.34 53.78 46,950 +1.49(+2.85%)
Mar 20, 2003 51.34 52.41 51.34 52.28 19,953 -0.07(-0.14%)
Mar 19, 2003 52.41 52.43 52.09 52.36 10,123 -0.05(-0.10%)
Mar 18, 2003 52.45 52.45 51.61 52.41 33,078 +0.48(+0.92%)
Mar 17, 2003 51.47 52.19 51.07 51.94 40,348 +0.48(+0.93%)
Mar 14, 2003 51.15 51.53 51.12 51.46 2,391,538 +0.10(+0.19%)
Mar 13, 2003 50.98 51.87 50.98 51.36 44,896 -0.07(-0.13%)
Mar 12, 2003 51.45 51.71 51.05 51.43 42,255 -0.27(-0.53%)
Mar 11, 2003 52.16 52.24 51.48 51.70 15,552 -0.58(-1.11%)
Mar 10, 2003 52.51 53.11 52.28 52.28 37,120 -0.76(-1.43%)
Mar 07, 2003 53.84 53.91 52.86 53.04 54,139 -0.13(-0.24%)
Mar 06, 2003 53.14 54.22 52.86 53.17 42,402 -0.27(-0.51%)
Mar 05, 2003 52.87 54.06 52.87 53.44 76,441 -0.44(-0.81%)
Mar 04, 2003 53.61 54.44 52.82 53.88 109,159 -0.13(-0.24%)
Mar 03, 2003 53.35 54.85 53.19 54.01 106,665 +0.65(+1.21%)
Feb 28, 2003 53.23 54.24 52.89 53.36 77,321 +0.16(+0.31%)
Feb 27, 2003 52.84 53.96 52.48 53.20 87,445 +0.28(+0.53%)
Feb 26, 2003 54.97 54.97 52.90 52.92 20,100 -2.16(-3.92%)
Feb 25, 2003 54.53 55.08 54.53 55.08 15,552 +0.51(+0.94%)
Feb 24, 2003 55.32 55.32 54.55 54.57 20,100 -0.85(-1.53%)
Feb 21, 2003 54.63 55.41 54.21 55.41 38,440 +0.78(+1.43%)
Feb 20, 2003 54.98 55.30 54.56 54.63 33,452 -0.44(-0.80%)
Feb 19, 2003 54.55 55.76 54.55 55.07 28,610 +0.06(+0.11%)
Feb 18, 2003 55.06 55.72 54.78 55.01 34,332 -0.31(-0.57%)
Feb 14, 2003 54.87 55.46 54.71 55.32 21,421 +0.34(+0.62%)
Feb 13, 2003 54.76 55.23 54.70 54.98 22,741 +0.27(+0.50%)
Feb 12, 2003 55.31 55.55 54.71 54.71 17,166 -0.83(-1.50%)
Feb 11, 2003 55.52 55.81 55.34 55.54 21,714 +0.02(+0.04%)
Feb 10, 2003 55.88 55.88 54.76 55.52 22,741 +0.48(+0.87%)
Feb 07, 2003 56.11 56.16 54.89 55.04 16,139 -1.14(-2.03%)
Feb 06, 2003 57.08 57.08 55.93 56.18 18,046 -0.65(-1.15%)
Feb 05, 2003 57.25 57.35 56.71 56.84 24,942 -0.42(-0.73%)
Feb 04, 2003 57.44 57.69 56.98 57.25 26,703 -0.48(-0.83%)
Feb 03, 2003 57.92 58.34 56.82 57.73 62,502 -0.26(-0.45%)
Jan 31, 2003 57.30 58.10 56.84 57.99 31,251 +0.66(+1.15%)
Jan 30, 2003 57.42 57.97 57.08 57.33 40,936 -0.10(-0.17%)
Jan 29, 2003 57.67 57.80 57.29 57.42 27,583 -0.51(-0.88%)
Jan 28, 2003 57.66 58.25 57.29 57.93 63,383 -0.08(-0.13%)
Jan 27, 2003 57.53 58.24 57.36 58.01 28,757 +0.37(+0.64%)
Jan 24, 2003 57.31 57.90 57.16 57.64 35,946 +0.46(+0.80%)
Jan 23, 2003 56.58 57.73 56.58 57.18 28,463 -0.03(-0.05%)
Jan 22, 2003 56.95 57.64 56.95 57.21 76,147 +0.47(+0.83%)
Jan 21, 2003 57.27 57.49 56.62 56.74 42,108 -0.46(-0.81%)
Jan 17, 2003 56.71 57.54 56.71 57.20 17,459 -0.14(-0.24%)
Jan 16, 2003 56.33 57.50 56.33 57.34 29,784 +0.19(+0.33%)
Jan 15, 2003 57.10 57.25 56.08 57.15 21,861 +0.08(+0.13%)
Jan 14, 2003 55.69 57.32 55.69 57.07 20,100 +0.20(+0.35%)
Jan 13, 2003 56.15 57.12 56.15 56.88 15,699 -0.29(-0.51%)
Jan 10, 2003 56.80 57.55 56.53 57.17 21,861 -0.35(-0.60%)
Jan 09, 2003 56.95 57.93 56.43 57.52 19,807 +0.99(+1.75%)
Jan 08, 2003 56.91 57.09 56.26 56.53 59,274 -0.46(-0.80%)
Jan 07, 2003 57.50 57.50 56.64 56.99 15,845 -0.10(-0.17%)
Jan 06, 2003 56.74 57.55 56.45 57.08 24,062 +0.34(+0.60%)
Jan 03, 2003 56.48 57.05 56.45 56.74 8,216 +0.28(+0.50%)
Jan 02, 2003 56.83 56.93 55.79 56.46 21,274 +0.56(+1.00%)
Dec 31, 2002 56.59 56.69 54.97 55.90 24,208 -0.68(-1.20%)
Dec 30, 2002 55.54 56.86 55.33 56.58 15,845 +0.80(+1.44%)
Dec 27, 2002 56.19 56.52 55.32 55.78 13,644 -0.85(-1.50%)
Dec 26, 2002 55.70 56.63 55.66 56.63 14,231 +0.72(+1.29%)
Dec 24, 2002 56.17 57.22 55.70 55.91 16,432 -0.27(-0.47%)
Dec 23, 2002 56.27 57.87 55.80 56.17 25,089 -0.68(-1.20%)
Dec 20, 2002 56.27 57.60 55.85 56.86 23,328 +0.93(+1.66%)
Dec 19, 2002 57.35 57.36 55.93 55.93 9,683 -0.28(-0.50%)
Dec 18, 2002 56.27 56.96 56.09 56.21 12,471 -1.36(-2.37%)
Dec 17, 2002 56.99 58.24 56.99 57.57 10,857 +0.29(+0.51%)
Dec 16, 2002 57.10 58.75 56.38 57.28 29,490 -0.05(-0.10%)
Dec 13, 2002 57.68 58.19 56.95 57.33 16,285 -0.77(-1.33%)
Dec 12, 2002 57.72 58.55 57.28 58.10 9,683 +0.58(+1.01%)
Dec 11, 2002 55.85 58.23 55.85 57.52 17,606 +0.92(+1.63%)
Dec 10, 2002 57.73 58.88 56.13 56.60 29,050 +0.18(+0.31%)
Dec 09, 2002 56.74 58.20 55.55 56.43 25,382 -1.62(-2.79%)
Dec 06, 2002 57.94 58.71 56.96 58.05 16,579 +0.23(+0.40%)
Dec 05, 2002 59.13 59.13 57.12 57.82 10,563 -0.78(-1.33%)
Dec 04, 2002 58.00 58.96 57.25 58.59 41,961 -0.08(-0.13%)
Dec 03, 2002 59.57 59.98 58.50 58.67 12,177 -1.01(-1.69%)
Dec 02, 2002 59.98 61.00 59.06 59.68 24,502 -1.02(-1.69%)
Nov 27, 2002 63.96 63.96 60.37 60.70 32,865 -1.61(-2.58%)
Nov 26, 2002 60.02 63.88 60.02 62.31 98,449 +0.91(+1.49%)
Nov 25, 2002 61.46 61.99 59.19 61.40 42,255 +0.82(+1.35%)
Nov 22, 2002 58.61 61.92 57.97 60.58 66,464 +1.83(+3.11%)
Nov 21, 2002 54.95 60.80 54.95 58.75 74,974 +3.30(+5.95%)
Nov 20, 2002 55.41 56.50 54.84 55.45 7,042 -0.80(-1.43%)
Nov 19, 2002 54.63 56.56 54.63 56.26 20,540 +0.45(+0.81%)
Nov 18, 2002 55.02 56.57 54.59 55.81 24,208 -0.05(-0.09%)
Nov 15, 2002 55.07 55.88 54.51 55.85 14,525 +0.90(+1.64%)
Nov 14, 2002 54.66 55.00 54.13 54.95 6,749 +0.80(+1.48%)
Nov 13, 2002 54.03 54.78 53.16 54.15 15,405 +0.18(+0.33%)
Nov 12, 2002 54.19 54.70 53.67 53.97 13,791 +0.30(+0.56%)
Nov 11, 2002 51.98 54.01 51.98 53.67 22,594 +1.59(+3.05%)
Nov 08, 2002 51.83 52.91 51.47 52.09 22,888 +0.08(+0.16%)
Nov 07, 2002 52.89 52.89 51.57 52.00 27,289 -0.74(-1.40%)
Nov 06, 2002 53.11 53.16 51.98 52.74 44,749 -0.59(-1.11%)
Nov 05, 2002 52.43 53.44 52.43 53.33 22,008 +0.78(+1.48%)
Nov 04, 2002 53.36 53.54 51.29 52.56 21,127 -0.60(-1.13%)
Nov 01, 2002 52.40 54.73 51.29 53.16 44,162 +0.35(+0.66%)
Oct 31, 2002 52.15 53.16 51.77 52.81 35,663 +0.04(+0.08%)
Oct 30, 2002 55.27 56.06 51.66 52.77 62,653 -2.51(-4.54%)
Oct 29, 2002 53.84 55.75 53.08 55.28 32,718 +1.39(+2.58%)
Oct 28, 2002 51.39 54.07 51.39 53.88 23,371 +1.27(+2.41%)
Oct 25, 2002 50.61 53.26 50.61 52.62 25,382 -0.33(-0.63%)
Oct 24, 2002 53.09 54.01 51.15 52.95 22,448 +0.72(+1.37%)
Oct 23, 2002 52.28 52.48 51.99 52.24 10,563 -0.43(-0.82%)
Oct 22, 2002 52.83 52.92 51.85 52.66 5,868 -0.18(-0.35%)
Oct 21, 2002 51.80 53.67 51.33 52.85 5,868 +0.33(+0.64%)
Oct 18, 2002 52.81 53.16 51.19 52.51 10,563 +0.15(+0.29%)
Oct 17, 2002 51.12 52.73 51.12 52.37 14,158 +1.26(+2.47%)
Oct 16, 2002 50.44 51.46 50.44 51.10 9,830 -0.01(-0.03%)
Oct 15, 2002 49.35 51.46 49.17 51.12 24,723 +2.08(+4.24%)
Oct 14, 2002 48.52 49.53 48.45 49.04 11,737 +0.31(+0.63%)
Oct 11, 2002 47.61 48.73 47.44 48.73 6,455 +1.00(+2.08%)
Oct 10, 2002 45.99 48.58 44.81 47.74 16,432 +2.52(+5.58%)
Oct 09, 2002 45.66 45.66 44.98 45.22 18,879 -0.12(-0.27%)
Oct 08, 2002 44.69 46.28 44.68 45.34 22,885 -0.16(-0.34%)
Oct 07, 2002 47.37 47.40 44.99 45.49 46,070 -1.26(-2.70%)
Oct 04, 2002 47.78 47.78 46.04 46.76 20,247 -1.42(-2.96%)
Oct 03, 2002 48.34 48.49 47.98 48.18 31,104 -0.72(-1.48%)
Oct 02, 2002 49.41 49.41 48.34 48.90 25,529 -0.51(-1.03%)
Oct 01, 2002 47.71 49.75 47.71 49.41 24,502 +2.38(+5.06%)
Sep 30, 2002 50.26 50.27 47.04 47.04 18,340 -2.85(-5.71%)
Sep 27, 2002 48.95 50.43 48.95 49.88 8,363 +0.42(+0.84%)
Sep 26, 2002 49.96 50.37 49.07 49.47 15,552 -0.82(-1.64%)
Sep 25, 2002 49.77 50.44 48.98 50.29 8,949 -0.14(-0.28%)
Sep 24, 2002 50.78 50.78 50.10 50.44 11,297 -0.42(-0.83%)
Sep 23, 2002 50.78 51.30 50.78 50.86 3,450 -0.10(-0.19%)
Sep 20, 2002 51.79 51.99 50.82 50.95 11,884 -0.23(-0.45%)
Sep 19, 2002 51.79 52.81 51.10 51.19 1,232,449 -0.58(-1.12%)
Sep 18, 2002 52.15 52.82 51.76 51.77 4,988 -0.74(-1.41%)
Sep 17, 2002 52.83 53.16 52.48 52.51 6,602 -1.02(-1.90%)
Sep 16, 2002 52.82 53.52 52.34 53.52 23,035 +0.50(+0.94%)
Sep 13, 2002 53.16 53.58 52.96 53.03 18,926 -0.41(-0.77%)
Sep 12, 2002 52.81 54.70 52.11 53.44 83,043 +0.50(+0.94%)
Sep 11, 2002 52.41 53.70 51.69 52.94 11,004 -0.90(-1.67%)
Sep 10, 2002 52.00 53.84 51.32 53.84 12,911 +2.31(+4.48%)
Sep 09, 2002 51.58 51.95 50.80 51.53 23,621 +0.58(+1.14%)
Sep 06, 2002 50.84 51.15 50.44 50.95 3,374 +1.02(+2.03%)
Sep 05, 2002 51.71 51.71 49.93 49.93 19,073 -1.81(-3.50%)
Sep 04, 2002 51.94 52.42 51.62 51.74 11,922 +0.02(+0.04%)
Sep 03, 2002 51.80 52.41 51.12 51.72 17,899 -0.25(-0.47%)
Aug 30, 2002 52.31 53.47 51.97 51.97 17,753 -0.34(-0.65%)
Aug 29, 2002 50.95 53.23 50.95 52.31 18,193 -0.03(-0.06%)
Aug 28, 2002 52.14 53.13 51.98 52.34 3,521 -0.13(-0.25%)
Aug 27, 2002 52.86 52.86 52.00 52.47 9,683 -0.40(-0.75%)
Aug 26, 2002 52.79 52.97 52.79 52.87 2,494 +0.07(+0.13%)
Aug 23, 2002 52.21 53.41 52.21 52.80 5,135 +0.66(+1.27%)
Aug 22, 2002 52.54 53.50 52.05 52.14 7,336 -0.46(-0.87%)
Aug 21, 2002 51.08 52.60 50.44 52.60 26,703 +2.66(+5.32%)
Aug 20, 2002 49.68 51.46 49.28 49.94 105,198 -3.23(-6.08%)
Aug 16, 2002 54.49 54.51 52.28 53.17 50,608 -1.32(-2.43%)
Aug 15, 2002 55.72 55.72 54.12 54.49 7,629 -0.17(-0.31%)
Aug 14, 2002 54.57 55.20 54.46 54.66 10,563 +0.12(+0.21%)
Aug 13, 2002 55.84 55.84 54.53 54.55 8,363 -1.31(-2.34%)
Aug 12, 2002 56.20 56.23 55.39 55.85 6,749 +0.65(+1.17%)
Aug 07, 2002 55.92 56.02 54.35 55.21 8,069 -0.75(-1.34%)
Aug 06, 2002 57.59 57.59 55.96 55.96 18,237 -0.95(-1.68%)
Aug 05, 2002 58.10 58.10 56.80 56.91 7,042 -1.03(-1.77%)
Aug 02, 2002 59.46 59.64 57.93 57.94 6,749 -1.56(-2.62%)
Aug 01, 2002 58.62 61.34 58.62 59.50 25,526 +0.71(+1.21%)
Jul 31, 2002 58.84 61.23 58.79 58.79 39,651 -0.52(-0.88%)
Jul 30, 2002 60.15 60.20 58.84 59.32 9,390 -0.65(-1.08%)
Jul 29, 2002 59.76 60.16 59.76 59.96 8,216 +1.66(+2.84%)
Jul 26, 2002 58.55 59.80 57.29 58.31 9,096 +1.06(+1.85%)
Jul 25, 2002 57.25 58.44 56.71 57.25 11,004 -0.68(-1.18%)
Jul 24, 2002 57.59 58.27 56.91 57.93 24,795 -0.44(-0.76%)
Jul 23, 2002 58.62 58.79 57.67 58.38 17,753 -0.44(-0.74%)
Jul 22, 2002 60.24 61.17 58.10 58.81 30,224 -2.53(-4.12%)
Jul 19, 2002 59.18 61.34 58.24 61.34 38,880 +2.04(+3.45%)
Jul 17, 2002 58.62 60.66 58.62 59.30 35,066 -0.37(-0.62%)
Jul 12, 2002 61.34 61.98 59.54 59.66 11,004 -1.27(-2.08%)
Jul 11, 2002 61.34 62.01 59.44 60.93 25,089 -0.21(-0.34%)
Jul 10, 2002 62.86 64.62 60.82 61.14 44,162 -1.78(-2.83%)
Jul 09, 2002 64.06 65.90 62.92 62.92 20,247 -1.49(-2.32%)
Jul 08, 2002 66.01 66.01 64.42 64.42 15,405 -1.59(-2.41%)
Jul 05, 2002 65.27 66.01 65.27 66.01 1,907 -0.55(-0.82%)
Jul 04, 2002 65.26 67.13 65.09 66.56 33,892 +0.00(+0.00%)
Jul 03, 2002 65.26 67.13 65.09 66.56 33,892 +1.28(+1.96%)
Jul 02, 2002 65.64 65.68 65.09 65.27 21,714 -1.00(-1.51%)
Jul 01, 2002 66.11 67.14 66.11 66.28 28,610 +0.64(+0.98%)
Jun 28, 2002 67.48 68.50 65.63 65.64 69,985 -1.93(-2.85%)
Jun 27, 2002 68.16 68.50 67.50 67.56 2,934 -0.59(-0.87%)
Jun 26, 2002 67.44 68.86 66.50 68.16 39,907 +2.37(+3.61%)
Jun 25, 2002 67.48 68.16 65.79 65.79 15,699 -2.36(-3.46%)
Jun 21, 2002 68.26 68.30 67.37 68.14 5,428 -0.70(-1.01%)
Jun 20, 2002 65.77 68.84 65.77 68.84 14,965 +1.32(+1.95%)
Jun 19, 2002 68.16 68.45 67.13 67.52 13,938 -1.57(-2.28%)
Jun 18, 2002 66.79 69.10 65.68 69.10 43,575 +3.20(+4.85%)
Jun 17, 2002 65.99 67.34 65.60 65.90 11,444 +0.06(+0.09%)
Jun 14, 2002 65.69 67.08 65.69 65.84 10,563 -0.27(-0.41%)
Jun 12, 2002 66.79 67.85 65.59 66.11 26,703 -1.84(-2.71%)
Jun 11, 2002 66.24 67.95 66.24 67.95 12,471 +1.81(+2.74%)
Jun 10, 2002 67.48 67.48 66.11 66.14 11,884 -1.51(-2.23%)
Jun 07, 2002 67.65 68.12 67.64 67.65 3,374 +0.00(+0.00%)
Jun 06, 2002 67.48 68.46 67.48 67.65 8,803 -1.19(-1.73%)
Jun 05, 2002 67.48 69.00 67.48 68.84 7,189 +0.13(+0.19%)
May 31, 2002 68.31 68.84 68.02 68.71 13,498 +1.92(+2.87%)
May 28, 2002 66.79 66.79 65.13 66.79 21,127 +0.00(+0.00%)
May 27, 2002 66.66 66.79 66.66 66.79 13,791 +0.00(+0.00%)
May 24, 2002 66.66 66.79 66.66 66.79 13,791 +0.55(+0.82%)
May 23, 2002 66.13 67.46 66.12 66.25 7,922 -0.28(-0.42%)
May 22, 2002 65.79 67.73 65.79 66.53 12,764 -0.88(-1.30%)
May 21, 2002 66.79 67.44 66.12 67.41 29,637 +0.66(+0.99%)
May 20, 2002 66.53 67.45 66.53 66.75 3,814 -0.63(-0.93%)
May 17, 2002 67.37 67.37 66.86 67.37 3,521 +0.00(+0.00%)
May 16, 2002 67.75 67.75 66.15 67.37 6,895 -0.27(-0.40%)
May 15, 2002 65.61 67.65 65.61 67.64 5,722 +0.52(+0.77%)
May 14, 2002 66.79 67.48 66.11 67.13 6,895 +0.70(+1.05%)
May 13, 2002 67.13 67.13 65.96 66.43 5,281 -0.64(-0.95%)
May 10, 2002 66.49 67.13 66.49 67.07 4,548 +0.10(+0.15%)
May 09, 2002 66.79 67.47 66.16 66.96 5,135 +0.80(+1.22%)
May 08, 2002 67.61 67.68 66.11 66.16 5,722 -1.52(-2.25%)
May 07, 2002 65.77 68.67 65.77 67.68 13,058 +0.14(+0.20%)
May 06, 2002 66.12 68.02 66.12 67.54 9,390 +0.10(+0.14%)
May 03, 2002 67.46 67.94 66.39 67.45 7,336 -0.03(-0.04%)
May 02, 2002 66.79 67.48 66.37 67.48 9,536 +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.