Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.509 4.509 4.476 4.498 34,286 -0.02(-0.49%)
Mar 28, 2003 4.421 4.531 4.421 4.520 54,966 +0.07(+1.48%)
Mar 27, 2003 4.437 4.465 4.410 4.454 119,367 +0.01(+0.25%)
Mar 26, 2003 4.498 4.498 4.443 4.443 71,112 -0.04(-0.98%)
Mar 25, 2003 4.487 4.526 4.454 4.487 47,529 -0.02(-0.37%)
Mar 24, 2003 4.597 4.597 4.504 4.504 15,238 -0.12(-2.62%)
Mar 21, 2003 4.603 4.630 4.586 4.625 38,095 +0.01(+0.12%)
Mar 20, 2003 4.520 4.619 4.504 4.619 39,909 +0.10(+2.20%)
Mar 19, 2003 4.493 4.520 4.493 4.520 25,397 +0.03(+0.61%)
Mar 18, 2003 4.493 4.498 4.454 4.493 54,241 -0.03(-0.61%)
Mar 17, 2003 4.493 4.520 4.437 4.520 55,329 +0.03(+0.74%)
Mar 14, 2003 4.509 4.509 4.449 4.487 77,461 -0.01(-0.12%)
Mar 13, 2003 4.526 4.526 4.465 4.493 127,167 -0.04(-0.85%)
Mar 12, 2003 4.575 4.575 4.531 4.531 46,259 -0.09(-2.03%)
Mar 11, 2003 4.619 4.630 4.553 4.625 37,914 -0.01(-0.12%)
Mar 10, 2003 4.675 4.675 4.630 4.630 22,494 -0.03(-0.59%)
Mar 07, 2003 4.752 4.768 4.652 4.658 66,214 -0.12(-2.54%)
Mar 06, 2003 4.768 4.790 4.757 4.779 59,864 +0.04(+0.81%)
Mar 05, 2003 4.741 4.796 4.730 4.741 74,740 +0.00(+0.00%)
Mar 04, 2003 4.702 4.746 4.702 4.741 49,524 -0.02(-0.35%)
Mar 03, 2003 4.785 4.790 4.724 4.757 40,091 -0.03(-0.58%)
Feb 28, 2003 4.686 4.812 4.614 4.785 346,672 +0.13(+2.72%)
Feb 27, 2003 4.603 4.680 4.603 4.658 48,436 +0.06(+1.32%)
Feb 26, 2003 4.575 4.597 4.575 4.597 40,454 +0.02(+0.48%)
Feb 25, 2003 4.581 4.581 4.526 4.575 57,143 +0.02(+0.48%)
Feb 24, 2003 4.559 4.603 4.548 4.553 71,293 -0.01(-0.12%)
Feb 21, 2003 4.537 4.570 4.526 4.559 33,923 +0.01(+0.24%)
Feb 20, 2003 4.520 4.553 4.520 4.548 18,322 +0.02(+0.37%)
Feb 19, 2003 4.559 4.559 4.526 4.531 29,025 -0.04(-0.96%)
Feb 18, 2003 4.619 4.619 4.531 4.575 30,113 -0.04(-0.95%)
Feb 14, 2003 4.526 4.630 4.520 4.619 95,602 +0.10(+2.20%)
Feb 13, 2003 4.410 4.531 4.410 4.520 144,038 +0.00(+0.00%)
Feb 12, 2003 4.476 4.520 4.465 4.520 54,966 +0.03(+0.61%)
Feb 11, 2003 4.493 4.509 4.476 4.493 84,173 -0.01(-0.24%)
Feb 10, 2003 4.553 4.553 4.504 4.504 86,350 -0.06(-1.33%)
Feb 07, 2003 4.575 4.581 4.553 4.564 111,385 -0.05(-1.08%)
Feb 06, 2003 4.713 4.719 4.581 4.614 67,846 -0.12(-2.56%)
Feb 05, 2003 4.730 4.752 4.697 4.735 22,131 +0.03(+0.59%)
Feb 04, 2003 4.702 4.708 4.686 4.708 390,392 +0.03(+0.71%)
Feb 03, 2003 4.730 4.763 4.675 4.675 286,444 -0.01(-0.24%)
Jan 31, 2003 4.686 4.697 4.658 4.686 43,175 -0.02(-0.47%)
Jan 30, 2003 4.553 4.708 4.553 4.708 84,173 +0.15(+3.39%)
Jan 29, 2003 4.542 4.559 4.542 4.553 50,613 +0.01(+0.24%)
Jan 28, 2003 4.542 4.553 4.542 4.542 43,900 +0.01(+0.12%)
Jan 27, 2003 4.531 4.564 4.531 4.537 46,077 +0.00(+0.00%)
Jan 24, 2003 4.553 4.553 4.537 4.537 31,383 -0.04(-0.84%)
Jan 23, 2003 4.575 4.586 4.548 4.575 66,214 -0.01(-0.12%)
Jan 22, 2003 4.581 4.581 4.575 4.581 7,074 +0.00(+0.00%)
Jan 21, 2003 4.608 4.608 4.581 4.581 15,963 -0.03(-0.72%)
Jan 17, 2003 4.581 4.614 4.575 4.614 27,574 +0.01(+0.12%)
Jan 16, 2003 4.575 4.608 4.575 4.608 5,623 +0.02(+0.48%)
Jan 15, 2003 4.575 4.614 4.575 4.586 18,503 +0.01(+0.12%)
Jan 14, 2003 4.575 4.608 4.575 4.581 34,830 +0.01(+0.12%)
Jan 13, 2003 4.619 4.619 4.570 4.575 19,773 -0.03(-0.72%)
Jan 10, 2003 4.575 4.630 4.575 4.608 13,242 +0.02(+0.48%)
Jan 09, 2003 4.575 4.675 4.564 4.586 50,975 -0.02(-0.48%)
Jan 08, 2003 4.630 4.630 4.597 4.608 20,499 -0.05(-1.07%)
Jan 07, 2003 4.625 4.708 4.625 4.658 42,449 +0.05(+1.08%)
Jan 06, 2003 4.564 4.658 4.564 4.608 38,095 +0.04(+0.97%)
Jan 03, 2003 4.575 4.603 4.564 4.564 46,077 -0.02(-0.48%)
Jan 02, 2003 4.564 4.586 4.564 4.586 32,472 +0.03(+0.73%)
Dec 31, 2002 4.548 4.553 4.520 4.553 179,413 +0.02(+0.36%)
Dec 30, 2002 4.559 4.570 4.526 4.537 98,142 -0.04(-0.84%)
Dec 27, 2002 4.608 4.636 4.564 4.575 60,227 -0.03(-0.72%)
Dec 26, 2002 4.713 4.713 4.575 4.608 114,106 -0.13(-2.79%)
Dec 24, 2002 4.603 4.796 4.575 4.741 109,389 +0.17(+3.61%)
Dec 23, 2002 4.592 4.592 4.531 4.575 68,753 +0.04(+0.85%)
Dec 20, 2002 4.421 4.603 4.421 4.537 349,030 +0.14(+3.13%)
Dec 19, 2002 4.410 4.410 4.399 4.399 40,635 -0.02(-0.37%)
Dec 18, 2002 4.399 4.432 4.399 4.415 31,927 +0.02(+0.38%)
Dec 17, 2002 4.410 4.415 4.399 4.399 158,369 -0.02(-0.50%)
Dec 16, 2002 4.437 4.465 4.421 4.421 45,715 -0.06(-1.23%)
Dec 13, 2002 4.493 4.493 4.454 4.476 6,712 -0.02(-0.37%)
Dec 12, 2002 4.454 4.520 4.437 4.493 50,794 +0.06(+1.37%)
Dec 11, 2002 4.432 4.437 4.404 4.432 265,401 +0.03(+0.63%)
Dec 10, 2002 4.410 4.432 4.399 4.404 143,857 -0.02(-0.37%)
Dec 09, 2002 4.410 4.437 4.410 4.421 24,671 -0.03(-0.62%)
Dec 06, 2002 4.410 4.449 4.410 4.449 29,388 +0.02(+0.50%)
Dec 05, 2002 4.443 4.454 4.410 4.426 29,569 -0.02(-0.37%)
Dec 04, 2002 4.482 4.482 4.410 4.443 105,761 -0.06(-1.23%)
Dec 03, 2002 4.603 4.603 4.465 4.498 34,467 -0.10(-2.28%)
Dec 02, 2002 4.575 4.630 4.575 4.603 26,122 +0.00(+0.00%)
Nov 29, 2002 4.603 4.614 4.531 4.603 19,047 +0.03(+0.60%)
Nov 27, 2002 4.493 4.630 4.471 4.575 121,725 +0.09(+2.09%)
Nov 26, 2002 4.487 4.498 4.482 4.482 64,944 -0.01(-0.12%)
Nov 25, 2002 4.498 4.498 4.476 4.487 61,679 -0.01(-0.25%)
Nov 22, 2002 4.498 4.509 4.487 4.498 132,972 +0.00(+0.00%)
Nov 21, 2002 4.487 4.504 4.471 4.498 52,245 +0.03(+0.62%)
Nov 20, 2002 4.437 4.493 4.437 4.471 26,304 +0.03(+0.62%)
Nov 19, 2002 4.465 4.493 4.437 4.443 52,245 -0.03(-0.62%)
Nov 18, 2002 4.520 4.520 4.426 4.471 143,313 +0.06(+1.37%)
Nov 15, 2002 4.421 4.426 4.410 4.410 26,122 +0.01(+0.13%)
Nov 14, 2002 4.404 4.404 4.404 4.404 13,968 +0.00(+0.00%)
Nov 13, 2002 4.404 4.415 4.404 4.404 24,853 +0.00(+0.00%)
Nov 12, 2002 4.410 4.421 4.404 4.404 23,220 -0.04(-0.87%)
Nov 11, 2002 4.415 4.454 4.415 4.443 25,578 +0.03(+0.62%)
Nov 08, 2002 4.421 4.432 4.410 4.415 32,472 -0.02(-0.37%)
Nov 07, 2002 4.437 4.437 4.415 4.432 16,145 +0.03(+0.63%)
Nov 06, 2002 4.404 4.437 4.399 4.404 69,661 +0.02(+0.50%)
Nov 05, 2002 4.355 4.410 4.355 4.382 36,100 +0.03(+0.63%)
Nov 04, 2002 4.360 4.410 4.355 4.355 46,440 +0.00(+0.00%)
Nov 01, 2002 4.355 4.360 4.355 4.355 28,844 +0.00(+0.00%)
Oct 31, 2002 4.355 4.382 4.355 4.355 26,304 +0.00(+0.00%)
Oct 30, 2002 4.333 4.360 4.333 4.355 26,122 +0.03(+0.64%)
Oct 29, 2002 4.404 4.404 4.327 4.327 16,326 -0.05(-1.13%)
Oct 28, 2002 4.355 4.382 4.355 4.377 82,359 +0.02(+0.51%)
Oct 25, 2002 4.399 4.399 4.355 4.355 16,145 -0.04(-1.00%)
Oct 24, 2002 4.355 4.399 4.333 4.399 13,787 +0.07(+1.53%)
Oct 23, 2002 4.355 4.355 4.333 4.333 21,043 -0.02(-0.51%)
Oct 22, 2002 4.327 4.355 4.327 4.355 43,356 +0.03(+0.64%)
Oct 21, 2002 4.289 4.355 4.278 4.327 10,521 +0.03(+0.64%)
Oct 18, 2002 4.311 4.366 4.272 4.300 37,551 -0.04(-0.89%)
Oct 17, 2002 4.223 4.355 4.223 4.338 22,313 +0.13(+3.01%)
Oct 16, 2002 4.250 4.250 4.211 4.211 33,379 -0.03(-0.78%)
Oct 15, 2002 4.223 4.256 4.223 4.245 24,308 +0.04(+0.92%)
Oct 14, 2002 4.239 4.239 4.206 4.206 34,467 -0.03(-0.78%)
Oct 11, 2002 4.195 4.239 4.195 4.239 35,193 +0.04(+1.05%)
Oct 10, 2002 4.189 4.217 4.173 4.195 66,939 +0.02(+0.53%)
Oct 09, 2002 4.189 4.195 4.173 4.173 38,458 -0.02(-0.39%)
Oct 08, 2002 4.178 4.195 4.173 4.189 70,930 +0.01(+0.26%)
Oct 07, 2002 4.311 4.311 4.178 4.178 272,113 -0.14(-3.32%)
Oct 04, 2002 4.355 4.355 4.305 4.322 79,819 -0.03(-0.76%)
Oct 03, 2002 4.382 4.399 4.355 4.355 15,963 -0.03(-0.63%)
Oct 02, 2002 4.393 4.415 4.371 4.382 44,626 -0.05(-1.12%)
Oct 01, 2002 4.305 4.487 4.305 4.432 93,062 +0.13(+2.95%)
Sep 30, 2002 4.410 4.410 4.272 4.305 18,140 -0.10(-2.38%)
Sep 27, 2002 4.355 4.482 4.278 4.410 74,196 +0.02(+0.38%)
Sep 26, 2002 4.327 4.393 4.300 4.393 35,374 +0.04(+0.89%)
Sep 25, 2002 4.283 4.410 4.256 4.355 89,978 +0.05(+1.15%)
Sep 24, 2002 4.272 4.305 4.256 4.305 31,565 +0.02(+0.51%)
Sep 23, 2002 4.327 4.327 4.278 4.283 15,782 -0.05(-1.15%)
Sep 20, 2002 4.267 4.349 4.261 4.333 44,989 +0.07(+1.55%)
Sep 19, 2002 4.272 4.272 4.256 4.267 41,724 -0.01(-0.26%)
Sep 18, 2002 4.272 4.289 4.272 4.278 36,281 +0.00(+0.00%)
Sep 17, 2002 4.289 4.289 4.272 4.278 15,419 +0.00(+0.00%)
Sep 16, 2002 4.283 4.316 4.278 4.278 22,313 -0.02(-0.51%)
Sep 13, 2002 4.283 4.316 4.283 4.300 29,751 +0.00(+0.00%)
Sep 12, 2002 4.283 4.300 4.278 4.300 27,574 +0.02(+0.39%)
Sep 11, 2002 4.256 4.283 4.256 4.283 18,866 +0.03(+0.65%)
Sep 10, 2002 4.228 4.272 4.228 4.256 59,683 +0.03(+0.65%)
Sep 09, 2002 4.272 4.278 4.223 4.228 48,617 -0.04(-1.03%)
Sep 06, 2002 4.272 4.316 4.272 4.272 7,619 +0.00(+0.00%)
Sep 05, 2002 4.272 4.272 4.267 4.272 27,392 -0.01(-0.26%)
Sep 04, 2002 4.272 4.283 4.272 4.283 7,619 +0.01(+0.13%)
Sep 03, 2002 4.300 4.322 4.272 4.278 34,830 -0.05(-1.15%)
Aug 30, 2002 4.311 4.349 4.305 4.327 10,158 +0.02(+0.51%)
Aug 29, 2002 4.393 4.393 4.272 4.305 4,662,209 -0.13(-2.98%)
Aug 28, 2002 4.399 4.465 4.399 4.437 616,790 +0.04(+1.00%)
Aug 27, 2002 4.382 4.399 4.382 4.393 17,596 +0.00(+0.00%)
Aug 26, 2002 4.355 4.399 4.327 4.393 35,374 -0.01(-0.25%)
Aug 23, 2002 4.388 4.410 4.382 4.404 45,170 +0.02(+0.50%)
Aug 22, 2002 4.300 4.382 4.300 4.382 47,710 +0.08(+1.92%)
Aug 21, 2002 4.256 4.300 4.223 4.300 13,242 +0.02(+0.52%)
Aug 20, 2002 4.206 4.300 4.200 4.278 37,551 +0.15(+3.60%)
Aug 16, 2002 4.041 4.134 4.041 4.129 33,197 +0.08(+1.90%)
Aug 15, 2002 3.991 4.052 3.991 4.052 37,188 +0.06(+1.38%)
Aug 14, 2002 4.057 4.057 3.914 3.997 152,383 -0.07(-1.63%)
Aug 13, 2002 4.107 4.107 4.063 4.063 29,206 -0.02(-0.54%)
Aug 12, 2002 4.134 4.134 4.052 4.085 362,817 -0.07(-1.59%)
Aug 07, 2002 4.134 4.178 4.134 4.151 20,136 +0.00(+0.00%)
Aug 06, 2002 4.151 4.211 4.151 4.151 23,038 +0.01(+0.27%)
Aug 05, 2002 4.167 4.217 4.140 4.140 78,731 -0.03(-0.66%)
Aug 02, 2002 4.234 4.239 4.162 4.167 20,862 -0.03(-0.79%)
Aug 01, 2002 4.261 4.261 4.189 4.200 23,764 -0.02(-0.39%)
Jul 31, 2002 4.228 4.245 4.200 4.217 47,166 -0.04(-0.91%)
Jul 30, 2002 4.223 4.272 4.217 4.256 55,873 +0.01(+0.26%)
Jul 29, 2002 4.162 4.272 4.162 4.245 87,983 +0.11(+2.67%)
Jul 26, 2002 4.151 4.173 4.118 4.134 67,121 -0.04(-1.06%)
Jul 25, 2002 4.162 4.189 4.156 4.178 73,470 -0.02(-0.39%)
Jul 24, 2002 4.079 4.223 4.079 4.195 203,178 -0.08(-1.93%)
Jul 23, 2002 4.366 4.371 4.261 4.278 94,514 -0.09(-2.02%)
Jul 22, 2002 4.344 4.410 4.333 4.366 144,945 -0.01(-0.25%)
Jul 19, 2002 4.482 4.493 4.294 4.377 139,140 -0.14(-3.05%)
Jul 17, 2002 4.498 4.520 4.493 4.515 42,449 -0.02(-0.49%)
Jul 12, 2002 4.504 4.548 4.498 4.537 50,794 +0.03(+0.73%)
Jul 11, 2002 4.537 4.542 4.471 4.504 81,452 -0.03(-0.73%)
Jul 10, 2002 4.581 4.586 4.537 4.537 173,064 -0.04(-0.84%)
Jul 09, 2002 4.630 4.630 4.575 4.575 21,043 -0.06(-1.19%)
Jul 08, 2002 4.597 4.630 4.597 4.630 30,658 +0.03(+0.72%)
Jul 05, 2002 4.531 4.614 4.531 4.597 48,073 +0.05(+1.09%)
Jul 04, 2002 4.531 4.570 4.520 4.548 89,616 +0.00(+0.00%)
Jul 03, 2002 4.531 4.570 4.520 4.548 89,616 +0.00(+0.00%)
Jul 02, 2002 4.652 4.658 4.493 4.548 167,984 -0.10(-2.25%)
Jul 01, 2002 4.669 4.686 4.652 4.652 38,458 -0.03(-0.59%)
Jun 28, 2002 4.680 4.702 4.669 4.680 28,844 -0.02(-0.47%)
Jun 27, 2002 4.713 4.719 4.669 4.702 63,130 -0.02(-0.35%)
Jun 26, 2002 4.768 4.768 4.652 4.719 144,764 -0.08(-1.72%)
Jun 25, 2002 4.807 4.851 4.801 4.801 58,776 -0.06(-1.25%)
Jun 21, 2002 4.928 4.928 4.873 4.862 142,950 -0.08(-1.67%)
Jun 20, 2002 5.071 5.071 4.906 4.945 273,020 -0.13(-2.50%)
Jun 19, 2002 5.060 5.082 5.049 5.071 20,680 +0.00(+0.00%)
Jun 18, 2002 5.077 5.116 5.060 5.071 93,969 -0.01(-0.22%)
Jun 17, 2002 5.082 5.099 5.071 5.082 55,148 -0.01(-0.22%)
Jun 14, 2002 5.143 5.154 5.082 5.093 81,634 -0.02(-0.32%)
Jun 12, 2002 5.082 5.143 5.082 5.110 36,281 +0.01(+0.11%)
Jun 11, 2002 5.121 5.143 5.088 5.104 33,379 -0.02(-0.43%)
Jun 10, 2002 5.110 5.154 5.099 5.127 74,740 -0.01(-0.11%)
Jun 07, 2002 5.121 5.143 5.088 5.132 111,385 -0.02(-0.32%)
Jun 06, 2002 5.154 5.187 5.149 5.149 112,473 -0.06(-1.06%)
Jun 05, 2002 5.143 5.209 5.143 5.204 102,496 +0.03(+0.64%)
May 31, 2002 5.160 5.187 5.160 5.171 51,701 +0.03(+0.54%)
May 28, 2002 5.138 5.149 5.138 5.143 32,472 -0.01(-0.11%)
May 27, 2002 5.132 5.182 5.132 5.149 42,812 +0.00(+0.00%)
May 24, 2002 5.132 5.182 5.132 5.149 42,812 +0.01(+0.11%)
May 23, 2002 5.132 5.143 5.132 5.143 7,800 +0.01(+0.11%)
May 22, 2002 5.127 5.154 5.127 5.138 54,422 +0.01(+0.11%)
May 21, 2002 5.099 5.160 5.071 5.132 77,461 -0.02(-0.43%)
May 20, 2002 5.154 5.154 5.132 5.154 11,428 -0.02(-0.32%)
May 17, 2002 5.154 5.209 5.132 5.171 26,667 -0.01(-0.21%)
May 16, 2002 5.209 5.209 5.154 5.182 43,900 -0.03(-0.63%)
May 15, 2002 5.264 5.319 5.215 5.215 46,259 -0.02(-0.42%)
May 14, 2002 5.198 5.292 5.198 5.237 53,697 +0.03(+0.64%)
May 13, 2002 5.187 5.204 5.187 5.204 30,658 +0.01(+0.21%)
May 10, 2002 5.187 5.237 5.187 5.193 50,250 -0.01(-0.21%)
May 09, 2002 5.187 5.226 5.182 5.204 21,406 -0.01(-0.11%)
May 08, 2002 5.176 5.231 5.171 5.209 57,506 +0.02(+0.43%)
May 07, 2002 5.160 5.187 5.154 5.187 57,325 +0.02(+0.32%)
May 06, 2002 5.154 5.187 5.143 5.171 70,023 -0.01(-0.21%)
May 03, 2002 5.182 5.187 5.132 5.182 62,223 -0.01(-0.11%)
May 02, 2002 5.193 5.248 5.187 5.187 35,193 -0.02(-0.42%)
May 01, 2002 5.264 5.397 5.209 5.209 33,923 -0.03(-0.53%)
Apr 30, 2002 5.138 5.347 5.132 5.237 59,320 +0.08(+1.60%)
Apr 29, 2002 5.264 5.308 5.127 5.154 57,869 -0.14(-2.71%)
Apr 26, 2002 5.330 5.336 5.237 5.297 82,903 -0.07(-1.23%)
Apr 25, 2002 5.386 5.386 5.347 5.364 59,683 -0.01(-0.10%)
Apr 24, 2002 5.375 5.402 5.347 5.369 58,957 -0.01(-0.10%)
Apr 23, 2002 5.375 5.386 5.325 5.375 907,044 -0.01(-0.10%)
Apr 22, 2002 5.468 5.485 5.375 5.380 45,170 -0.10(-1.91%)
Apr 19, 2002 5.490 5.507 5.457 5.485 32,472 -0.03(-0.50%)
Apr 18, 2002 5.518 5.540 5.490 5.512 119,729 -0.01(-0.10%)
Apr 17, 2002 5.540 5.545 5.496 5.518 57,869 -0.03(-0.50%)
Apr 16, 2002 5.413 5.551 5.408 5.545 145,127 +0.16(+2.97%)
Apr 15, 2002 5.386 5.424 5.375 5.386 38,095 -0.03(-0.51%)
Apr 12, 2002 5.391 5.413 5.336 5.413 89,616 +0.04(+0.72%)
Apr 11, 2002 5.397 5.397 5.358 5.375 28,844 +0.01(+0.21%)
Apr 10, 2002 5.347 5.430 5.330 5.364 87,801 -0.01(-0.10%)
Apr 09, 2002 5.330 5.375 5.325 5.369 52,971 +0.04(+0.72%)
Apr 08, 2002 5.319 5.375 5.319 5.330 98,686 +0.01(+0.21%)
Apr 05, 2002 5.292 5.319 5.275 5.319 59,320 +0.00(+0.00%)
Apr 04, 2002 5.237 5.347 5.209 5.319 63,311 +0.06(+1.05%)
Apr 03, 2002 5.297 5.308 5.242 5.264 159,458 -0.04(-0.83%)
Apr 02, 2002 5.292 5.330 5.292 5.308 138,959 -0.01(-0.21%)
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.