Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.039 4.039 4.000 4.000 1,574 +0.00(+0.00%)
Apr 29, 2003 3.833 4.000 3.810 4.000 4,199 +0.13(+3.35%)
Apr 28, 2003 3.917 3.962 3.871 3.871 5,249 +0.05(+1.20%)
Apr 25, 2003 3.825 3.825 3.825 3.825 2,230 +0.08(+2.03%)
Apr 24, 2003 3.749 3.749 3.749 3.749 393 +0.00(+0.00%)
Apr 23, 2003 3.772 3.772 3.749 3.749 5,905 -0.07(-1.80%)
Apr 22, 2003 3.772 3.818 3.772 3.818 3,018 -0.01(-0.20%)
Apr 21, 2003 3.833 3.833 3.825 3.825 3,149 -0.12(-3.09%)
Apr 17, 2003 3.947 3.947 3.947 3.947 1,312 -0.02(-0.38%)
Apr 16, 2003 3.970 3.970 3.962 3.962 1,312 -0.04(-0.95%)
Apr 15, 2003 4.000 4.000 4.000 4.000 262 -0.04(-0.94%)
Apr 14, 2003 4.039 4.039 4.039 4.039 656 +0.05(+1.15%)
Apr 11, 2003 3.879 4.000 3.879 3.993 37,533 +0.08(+1.95%)
Apr 10, 2003 3.810 3.917 3.810 3.917 25,590 +0.05(+1.18%)
Apr 09, 2003 3.886 3.886 3.871 3.871 7,480 +0.00(+0.00%)
Apr 08, 2003 3.856 3.886 3.779 3.871 8,136 +0.13(+3.46%)
Apr 07, 2003 3.886 3.886 3.741 3.741 3,018 -0.08(-2.00%)
Apr 04, 2003 3.581 3.818 3.581 3.818 22,572 +0.30(+8.68%)
Apr 03, 2003 3.391 3.513 3.391 3.513 656 +0.11(+3.13%)
Apr 02, 2003 3.322 3.475 3.315 3.406 72,572 +0.18(+5.42%)
Apr 01, 2003 3.231 3.231 3.231 3.231 131 +0.00(+0.00%)
Mar 31, 2003 3.231 3.238 3.231 3.231 6,824 +0.10(+3.16%)
Mar 28, 2003 2.987 3.132 2.987 3.132 29,659 +0.12(+4.05%)
Mar 27, 2003 3.002 3.010 3.002 3.010 2,099 +0.14(+5.05%)
Mar 26, 2003 2.873 2.873 2.812 2.865 54,068 +0.00(+0.00%)
Mar 25, 2003 2.949 2.949 2.865 2.865 3,937 +0.00(+0.00%)
Mar 24, 2003 2.972 2.972 2.865 2.865 2,887 -0.18(-6.00%)
Mar 21, 2003 2.949 3.048 2.896 3.048 2,230 +0.29(+10.50%)
Mar 20, 2003 2.758 2.758 2.758 2.758 393 +0.00(+0.14%)
Mar 19, 2003 2.755 2.755 2.697 2.755 5,643 +0.00(+0.14%)
Mar 18, 2003 2.697 2.751 2.629 2.751 10,236 +0.11(+4.34%)
Mar 17, 2003 2.591 2.705 2.591 2.636 8,005 +0.05(+2.06%)
Mar 14, 2003 2.667 2.675 2.583 2.583 20,735 -0.08(-3.14%)
Mar 13, 2003 2.667 2.667 2.659 2.667 12,467 -0.05(-1.96%)
Mar 12, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Mar 11, 2003 2.705 2.720 2.705 2.720 1,181 +0.02(+0.56%)
Mar 10, 2003 2.781 2.789 2.614 2.705 6,430 -0.04(-1.39%)
Mar 07, 2003 2.743 2.743 2.743 2.743 1,968 +0.01(+0.28%)
Mar 06, 2003 2.736 2.736 2.736 2.736 1,049 +0.03(+1.13%)
Mar 05, 2003 2.713 2.758 2.675 2.705 4,593 +0.10(+3.80%)
Mar 04, 2003 2.606 2.606 2.606 2.606 393 -0.11(-3.93%)
Mar 03, 2003 2.705 2.713 2.705 2.713 656 +0.02(+0.56%)
Feb 28, 2003 2.667 2.713 2.576 2.697 7,217 +0.06(+2.31%)
Feb 27, 2003 2.774 2.774 2.629 2.636 1,706 -0.07(-2.54%)
Feb 26, 2003 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Feb 25, 2003 2.713 2.713 2.705 2.705 1,968 -0.05(-1.93%)
Feb 24, 2003 2.758 2.758 2.758 2.758 656 +0.02(+0.56%)
Feb 21, 2003 2.667 2.758 2.667 2.743 6,824 +0.11(+4.05%)
Feb 20, 2003 2.636 2.636 2.636 2.636 131 -0.09(-3.35%)
Feb 19, 2003 2.728 2.728 2.728 2.728 1,312 +0.07(+2.58%)
Feb 18, 2003 2.621 2.659 2.621 2.659 14,435 +0.00(+0.00%)
Feb 14, 2003 2.659 2.659 2.659 2.659 2,624 +0.11(+4.18%)
Feb 13, 2003 2.583 2.583 2.553 2.553 393 -0.03(-1.18%)
Feb 12, 2003 2.583 2.583 2.583 2.583 1,706 +0.07(+2.73%)
Feb 11, 2003 2.515 2.515 2.515 2.515 131 -0.12(-4.62%)
Feb 10, 2003 2.438 2.636 2.438 2.636 30,052 +0.08(+2.98%)
Feb 07, 2003 2.591 2.667 2.560 2.560 1,443 -0.01(-0.30%)
Feb 06, 2003 2.598 2.598 2.568 2.568 5,511 +0.02(+0.90%)
Feb 05, 2003 2.598 2.598 2.522 2.545 8,661 -0.09(-3.47%)
Feb 04, 2003 2.705 2.705 2.515 2.636 35,170 -0.12(-4.42%)
Feb 03, 2003 2.812 2.812 2.758 2.758 2,624 +0.02(+0.56%)
Jan 31, 2003 2.743 2.819 2.743 2.743 12,073 -0.03(-1.10%)
Jan 30, 2003 2.865 2.880 2.774 2.774 1,049 -0.09(-3.19%)
Jan 29, 2003 2.743 2.934 2.743 2.865 2,887 -0.01(-0.27%)
Jan 28, 2003 2.873 2.873 2.873 2.873 1,574 -0.06(-2.08%)
Jan 27, 2003 2.865 2.934 2.865 2.934 787 -0.03(-1.03%)
Jan 24, 2003 2.972 2.972 2.934 2.964 2,624 -0.05(-1.77%)
Jan 23, 2003 3.017 3.017 3.017 3.017 2,624 +0.05(+1.54%)
Jan 22, 2003 2.911 2.972 2.819 2.972 4,199 -0.05(-1.76%)
Jan 21, 2003 3.193 3.193 3.017 3.025 3,280 -0.07(-2.24%)
Jan 17, 2003 3.170 3.170 3.094 3.094 2,230 -0.04(-1.43%)
Jan 16, 2003 3.139 3.139 3.139 3.139 2,362 +0.06(+1.98%)
Jan 15, 2003 3.124 3.124 3.078 3.078 787 -0.01(-0.25%)
Jan 14, 2003 3.139 3.139 2.949 3.086 24,803 +0.02(+0.75%)
Jan 13, 2003 3.063 3.071 3.063 3.063 23,884 -0.00(-0.03%)
Jan 10, 2003 3.078 3.078 3.056 3.064 7,480 +0.04(+1.28%)
Jan 09, 2003 3.101 3.101 3.025 3.025 10,236 -0.01(-0.25%)
Jan 08, 2003 3.033 3.033 3.033 3.033 2,493 -0.14(-4.33%)
Jan 07, 2003 3.170 3.170 3.170 3.170 393 -0.05(-1.65%)
Jan 06, 2003 3.185 3.223 3.185 3.223 3,937 -0.05(-1.63%)
Jan 03, 2003 3.284 3.284 3.277 3.277 4,199 +0.00(+0.00%)
Jan 02, 2003 3.277 3.277 3.277 3.277 131 +0.03(+0.94%)
Dec 31, 2002 3.277 3.277 2.987 3.246 96,326 +0.03(+0.95%)
Dec 30, 2002 3.056 3.238 3.056 3.216 9,186 -0.02(-0.47%)
Dec 27, 2002 3.124 3.231 3.124 3.231 1,181 +0.04(+1.19%)
Dec 26, 2002 3.124 3.193 3.124 3.193 141,077 +0.03(+0.96%)
Dec 24, 2002 3.063 3.162 3.063 3.162 2,624 +0.08(+2.47%)
Dec 23, 2002 3.063 3.086 3.048 3.086 10,630 +0.00(+0.00%)
Dec 20, 2002 3.056 3.086 3.048 3.086 5,249 +0.05(+1.50%)
Dec 19, 2002 2.896 3.063 2.896 3.040 4,593 -0.01(-0.25%)
Dec 18, 2002 3.086 3.086 3.048 3.048 3,018 +0.06(+2.04%)
Dec 17, 2002 2.926 2.987 2.918 2.987 32,808 +0.13(+4.53%)
Dec 16, 2002 2.880 2.880 2.835 2.857 27,690 -0.08(-2.60%)
Dec 13, 2002 2.896 2.934 2.888 2.934 30,708 +0.04(+1.32%)
Dec 12, 2002 2.896 2.896 2.789 2.896 60,105 +0.00(+0.00%)
Dec 11, 2002 2.926 2.926 2.827 2.896 22,572 +0.00(+0.00%)
Dec 10, 2002 2.743 2.926 2.743 2.896 45,932 +0.01(+0.26%)
Dec 09, 2002 2.888 2.888 2.888 2.888 393 +0.07(+2.43%)
Dec 06, 2002 2.705 2.819 2.705 2.819 40,682 +0.03(+1.09%)
Dec 05, 2002 2.781 2.789 2.667 2.789 6,692 -0.15(-5.18%)
Dec 04, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 03, 2002 2.957 2.957 2.934 2.941 1,443 -0.07(-2.28%)
Dec 02, 2002 3.261 3.261 3.010 3.010 11,286 -0.08(-2.71%)
Nov 29, 2002 3.063 3.094 2.941 3.094 54,462 +0.06(+2.01%)
Nov 27, 2002 3.063 3.063 3.033 3.033 524 -0.05(-1.73%)
Nov 26, 2002 3.087 3.117 3.086 3.086 6,168 -0.12(-3.80%)
Nov 25, 2002 3.208 3.216 3.200 3.208 24,015 +0.05(+1.45%)
Nov 22, 2002 3.155 3.238 2.789 3.162 16,929 +0.37(+13.39%)
Nov 21, 2002 3.238 3.238 2.781 2.789 137,796 -0.49(-14.88%)
Nov 20, 2002 3.269 3.277 3.269 3.277 17,191 -0.16(-4.66%)
Nov 19, 2002 3.429 3.795 3.353 3.437 20,735 -0.34(-8.89%)
Nov 18, 2002 3.894 3.894 3.772 3.772 2,755 -0.14(-3.70%)
Nov 15, 2002 3.802 3.917 3.589 3.917 18,241 +0.01(+0.19%)
Nov 14, 2002 3.825 3.947 3.825 3.909 4,855 +0.08(+1.99%)
Nov 13, 2002 3.749 3.848 3.741 3.833 28,215 +0.05(+1.41%)
Nov 12, 2002 3.856 3.871 3.779 3.779 31,758 -0.19(-4.80%)
Nov 11, 2002 3.924 3.993 3.917 3.970 6,955 +0.05(+1.36%)
Nov 08, 2002 3.741 3.924 3.741 3.917 118,373 -0.01(-0.19%)
Nov 07, 2002 3.924 3.924 3.924 3.924 1,837 +0.08(+2.18%)
Nov 06, 2002 3.932 3.932 3.810 3.840 23,228 -0.09(-2.33%)
Nov 05, 2002 3.932 3.932 3.932 3.932 3,937 +0.06(+1.57%)
Nov 04, 2002 3.924 3.924 3.772 3.871 8,005 +0.01(+0.20%)
Nov 01, 2002 3.894 3.894 3.795 3.863 3,412 +0.05(+1.40%)
Oct 31, 2002 3.658 3.810 3.650 3.810 3,805 +0.12(+3.31%)
Oct 30, 2002 3.467 3.688 3.444 3.688 6,824 +0.30(+8.76%)
Oct 29, 2002 3.437 3.437 3.238 3.391 15,879 -0.23(-6.32%)
Oct 28, 2002 3.429 3.772 3.429 3.619 12,992 +0.30(+8.95%)
Oct 25, 2002 3.277 3.322 3.277 3.322 2,230 +0.01(+0.23%)
Oct 24, 2002 3.505 3.566 3.315 3.315 1,837 -0.19(-5.43%)
Oct 23, 2002 3.581 3.589 3.391 3.505 11,417 -0.18(-4.76%)
Oct 22, 2002 3.787 3.795 3.680 3.680 4,199 +0.00(+0.00%)
Oct 21, 2002 3.619 3.924 3.619 3.680 83,071 +0.02(+0.63%)
Oct 18, 2002 3.353 3.566 3.338 3.658 3,674 +0.36(+10.85%)
Oct 17, 2002 3.117 3.299 3.117 3.299 8,530 +0.29(+9.62%)
Oct 16, 2002 2.987 3.033 2.987 3.010 6,299 +0.04(+1.28%)
Oct 15, 2002 2.926 2.964 2.926 2.972 3,149 +0.09(+3.17%)
Oct 14, 2002 2.880 2.880 2.659 2.880 29,790 +0.14(+5.03%)
Oct 11, 2002 2.758 2.758 2.742 2.742 918 +0.14(+5.54%)
Oct 10, 2002 2.537 2.606 2.537 2.598 5,774 +0.01(+0.29%)
Oct 09, 2002 2.629 2.629 2.400 2.591 3,149 -0.08(-3.13%)
Oct 08, 2002 2.720 2.720 2.667 2.675 20,472 -0.13(-4.62%)
Oct 07, 2002 2.804 2.804 2.804 2.804 2,624 +0.03(+1.10%)
Oct 04, 2002 2.789 2.835 2.728 2.774 12,336 -0.10(-3.45%)
Oct 03, 2002 2.796 2.873 2.744 2.873 15,485 -0.11(-3.58%)
Oct 02, 2002 2.873 2.979 2.873 2.979 524 +0.14(+5.11%)
Oct 01, 2002 2.819 2.835 2.781 2.835 2,887 +0.00(+0.00%)
Sep 30, 2002 2.736 2.896 2.705 2.835 17,847 +0.06(+2.20%)
Sep 27, 2002 2.682 2.774 2.629 2.774 3,412 -0.04(-1.36%)
Sep 26, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Sep 25, 2002 2.812 2.812 2.812 2.812 2,099 +0.16(+6.03%)
Sep 24, 2002 2.667 2.667 2.667 2.652 6,299 -0.00(-0.04%)
Sep 23, 2002 2.653 2.653 2.653 2.653 656 -0.06(-2.21%)
Sep 20, 2002 2.781 2.781 2.667 2.713 25,590 +0.03(+1.14%)
Sep 19, 2002 1.745 2.682 1.745 2.682 8,661 +0.08(+3.26%)
Sep 18, 2002 2.515 2.598 2.324 2.598 393 -0.05(-2.04%)
Sep 17, 2002 2.652 2.652 2.652 2.652 2,624 -0.01(-0.29%)
Sep 16, 2002 2.705 2.705 2.659 2.659 4,330 -0.18(-6.43%)
Sep 13, 2002 2.736 2.842 2.736 2.842 1,312 +0.14(+5.34%)
Sep 12, 2002 2.743 2.743 2.698 2.698 39,370 -0.02(-0.82%)
Sep 11, 2002 2.682 2.736 2.675 2.720 17,322 +0.28(+11.56%)
Sep 10, 2002 2.150 2.438 2.150 2.438 31,233 +0.31(+14.70%)
Sep 09, 2002 2.095 2.164 2.080 2.126 48,163 +0.11(+5.28%)
Sep 06, 2002 2.095 2.103 2.019 2.019 29,790 -0.05(-2.57%)
Sep 05, 2002 2.073 2.073 2.073 2.073 9,973 -0.02(-1.09%)
Sep 04, 2002 2.103 2.134 2.042 2.095 83,858 +0.03(+1.48%)
Sep 03, 2002 2.126 2.126 2.065 2.065 2,099 -0.20(-8.75%)
Aug 30, 2002 2.156 2.263 2.081 2.263 16,535 +0.00(+0.00%)
Aug 29, 2002 2.263 2.263 2.263 2.263 3,937 +0.03(+1.37%)
Aug 28, 2002 2.233 2.233 2.232 2.233 3,018 -0.05(-2.01%)
Aug 27, 2002 2.179 2.278 2.134 2.278 2,624 +0.15(+7.17%)
Aug 26, 2002 2.126 2.126 2.126 2.126 6,561 +0.11(+5.28%)
Aug 23, 2002 2.088 2.095 2.019 2.019 15,091 -0.08(-3.64%)
Aug 22, 2002 2.179 2.179 2.095 2.095 20,997 -0.13(-5.82%)
Aug 21, 2002 2.263 2.332 2.225 2.225 17,847 -0.06(-2.67%)
Aug 20, 2002 2.256 2.286 2.256 2.286 3,937 +0.10(+4.53%)
Aug 16, 2002 2.187 2.187 2.187 2.187 2,624 +0.05(+2.50%)
Aug 15, 2002 2.225 2.225 2.134 2.134 2,755 -0.15(-6.67%)
Aug 14, 2002 2.286 2.286 2.095 2.286 35,564 -0.21(-8.26%)
Aug 13, 2002 2.492 2.492 2.492 2.492 1,968 +0.02(+0.62%)
Aug 12, 2002 2.476 2.476 2.476 2.476 131 -0.14(-5.52%)
Aug 07, 2002 2.621 2.621 2.621 2.621 2,099 -0.05(-1.71%)
Aug 06, 2002 2.652 2.667 2.476 2.667 787 +0.04(+1.45%)
Aug 05, 2002 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Aug 02, 2002 2.857 2.857 2.629 2.629 53,018 -0.42(-13.75%)
Aug 01, 2002 3.048 3.048 3.048 3.048 131 -0.11(-3.38%)
Jul 31, 2002 3.162 3.315 3.086 3.155 11,942 +0.07(+2.22%)
Jul 30, 2002 3.086 3.086 3.086 3.086 262 +0.04(+1.25%)
Jul 29, 2002 2.629 3.048 2.629 3.048 8,267 +0.38(+14.29%)
Jul 26, 2002 2.545 2.667 2.545 2.667 39,370 -0.12(-4.37%)
Jul 25, 2002 2.667 2.789 2.667 2.789 10,630 -0.26(-8.50%)
Jul 24, 2002 2.515 3.048 2.446 3.048 45,013 +0.42(+15.94%)
Jul 23, 2002 2.781 2.781 2.621 2.629 56,168 -0.38(-12.66%)
Jul 22, 2002 3.162 3.162 2.797 3.010 9,973 -0.15(-4.82%)
Jul 19, 2002 3.155 3.185 3.078 3.162 12,336 -0.03(-0.95%)
Jul 17, 2002 3.353 3.353 3.124 3.193 13,517 -0.11(-3.46%)
Jul 12, 2002 3.307 3.307 3.307 3.307 3,937 +0.03(+0.93%)
Jul 11, 2002 3.201 3.277 3.201 3.277 8,399 -0.01(-0.23%)
Jul 10, 2002 3.209 3.307 3.200 3.284 17,585 +0.05(+1.41%)
Jul 09, 2002 3.238 3.238 3.238 3.238 0 +0.00(+0.00%)
Jul 08, 2002 3.315 3.315 3.238 3.238 1,574 -0.08(-2.30%)
Jul 05, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Jul 04, 2002 3.315 3.315 3.315 3.315 656 +0.00(+0.00%)
Jul 03, 2002 3.315 3.315 3.315 3.315 656 -0.05(-1.58%)
Jul 02, 2002 3.414 3.414 3.360 3.368 4,068 -0.05(-1.34%)
Jul 01, 2002 3.398 3.414 3.398 3.414 918 -0.10(-2.86%)
Jun 28, 2002 3.505 3.514 3.459 3.514 4,330 +0.01(+0.26%)
Jun 27, 2002 3.581 3.581 3.330 3.505 51,050 +0.00(+0.00%)
Jun 26, 2002 3.619 3.619 2.949 3.505 34,383 -0.22(-5.93%)
Jun 25, 2002 3.628 3.726 3.628 3.726 6,430 -0.04(-1.01%)
Jun 21, 2002 3.726 3.726 3.635 3.764 4,199 -0.08(-2.18%)
Jun 20, 2002 3.848 3.848 3.848 3.848 524 +0.05(+1.20%)
Jun 19, 2002 3.955 3.955 3.787 3.802 2,099 -0.14(-3.48%)
Jun 18, 2002 3.892 3.940 3.892 3.940 3,674 -0.02(-0.58%)
Jun 17, 2002 3.962 3.962 3.810 3.962 16,010 +0.05(+1.17%)
Jun 14, 2002 3.947 3.947 3.825 3.917 6,299 -0.14(-3.56%)
Jun 12, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
Jun 11, 2002 4.106 4.107 4.061 4.061 6,692 -0.05(-1.11%)
Jun 10, 2002 4.176 4.176 4.023 4.107 1,443 -0.14(-3.23%)
Jun 07, 2002 4.130 4.244 4.130 4.244 393 -0.08(-1.94%)
Jun 06, 2002 4.252 4.328 4.252 4.328 12,729 -0.02(-0.37%)
Jun 05, 2002 4.282 4.465 4.282 4.344 27,296 +0.03(+0.73%)
May 31, 2002 4.389 4.389 4.122 4.313 50,262 +0.25(+6.19%)
May 28, 2002 3.923 4.061 3.886 4.061 24,409 +0.11(+2.90%)
May 27, 2002 3.947 3.947 3.947 3.947 131 +0.00(+0.00%)
May 24, 2002 3.947 3.947 3.947 3.947 131 +0.05(+1.17%)
May 23, 2002 3.826 3.901 3.826 3.901 393 +0.08(+1.97%)
May 22, 2002 3.741 3.825 3.741 3.826 9,580 -0.14(-3.44%)
May 21, 2002 4.206 4.206 3.825 3.962 11,286 +0.02(+0.58%)
May 20, 2002 3.940 3.940 3.940 3.940 3,937 -0.08(-1.90%)
May 17, 2002 4.016 4.016 4.016 4.016 393 +0.07(+1.74%)
May 16, 2002 3.833 3.947 3.833 3.947 4,199 -0.09(-2.26%)
May 15, 2002 3.985 4.039 3.985 4.039 3,543 -0.13(-3.11%)
May 14, 2002 3.635 4.168 3.551 4.168 69,423 +0.46(+12.55%)
May 13, 2002 3.759 3.818 3.658 3.703 13,648 -0.11(-2.99%)
May 10, 2002 3.970 3.970 3.779 3.818 5,249 -0.16(-4.04%)
May 09, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
May 08, 2002 4.199 4.199 3.971 3.978 656 -0.11(-2.59%)
May 07, 2002 4.069 4.084 3.978 4.084 547,248 +0.11(+2.88%)
May 06, 2002 3.964 4.077 3.964 3.970 15,748 -0.03(-0.76%)
May 03, 2002 4.145 4.183 3.970 4.000 19,029 -0.19(-4.55%)
May 02, 2002 4.328 4.328 3.924 4.191 11,023 -0.19(-4.35%)
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.