Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.449 4.449 4.421 4.449 34,714 +0.00(+0.00%)
Apr 29, 2003 4.455 4.471 4.449 4.449 32,221 -0.02(-0.38%)
Apr 28, 2003 4.455 4.466 4.443 4.466 19,760 -0.01(-0.13%)
Apr 25, 2003 4.410 4.471 4.393 4.471 66,580 +0.06(+1.40%)
Apr 24, 2003 4.494 4.494 4.387 4.410 147,045 -0.12(-2.61%)
Apr 23, 2003 4.544 4.544 4.528 4.528 37,918 -0.02(-0.37%)
Apr 22, 2003 4.522 4.578 4.522 4.544 30,975 +0.02(+0.37%)
Apr 21, 2003 4.522 4.533 4.516 4.528 37,028 -0.01(-0.12%)
Apr 17, 2003 4.528 4.544 4.522 4.533 25,813 +0.01(+0.12%)
Apr 16, 2003 4.522 4.539 4.522 4.528 40,054 +0.00(+0.00%)
Apr 15, 2003 4.522 4.550 4.522 4.528 18,336 -0.01(-0.12%)
Apr 14, 2003 4.505 4.544 4.505 4.533 29,195 +0.03(+0.62%)
Apr 11, 2003 4.511 4.522 4.505 4.505 3,382 -0.01(-0.12%)
Apr 10, 2003 4.522 4.522 4.494 4.511 21,896 -0.01(-0.25%)
Apr 09, 2003 4.533 4.533 4.499 4.522 15,665 -0.02(-0.37%)
Apr 08, 2003 4.567 4.578 4.528 4.539 23,142 -0.03(-0.74%)
Apr 07, 2003 4.567 4.589 4.567 4.572 28,483 +0.01(+0.12%)
Apr 04, 2003 4.561 4.578 4.561 4.567 9,079 +0.01(+0.25%)
Apr 03, 2003 4.550 4.556 4.539 4.556 9,613 +0.00(+0.00%)
Apr 02, 2003 4.539 4.578 4.539 4.556 15,487 +0.01(+0.12%)
Apr 01, 2003 4.556 4.561 4.494 4.550 58,925 -0.03(-0.74%)
Mar 31, 2003 4.595 4.595 4.561 4.584 33,646 -0.02(-0.49%)
Mar 28, 2003 4.505 4.617 4.505 4.606 53,940 +0.07(+1.49%)
Mar 27, 2003 4.522 4.550 4.494 4.539 117,138 +0.01(+0.25%)
Mar 26, 2003 4.584 4.584 4.528 4.528 69,784 -0.04(-0.98%)
Mar 25, 2003 4.572 4.612 4.539 4.572 46,641 -0.02(-0.37%)
Mar 24, 2003 4.685 4.685 4.589 4.589 14,953 -0.12(-2.62%)
Mar 21, 2003 4.690 4.719 4.674 4.713 37,384 +0.01(+0.12%)
Mar 20, 2003 4.606 4.707 4.589 4.707 39,164 +0.10(+2.20%)
Mar 19, 2003 4.578 4.606 4.578 4.606 24,923 +0.03(+0.61%)
Mar 18, 2003 4.578 4.584 4.539 4.578 53,228 -0.03(-0.61%)
Mar 17, 2003 4.578 4.606 4.522 4.606 54,296 +0.03(+0.74%)
Mar 14, 2003 4.595 4.595 4.533 4.572 76,015 -0.01(-0.12%)
Mar 13, 2003 4.612 4.612 4.550 4.578 124,793 -0.04(-0.85%)
Mar 12, 2003 4.662 4.662 4.617 4.617 45,395 -0.10(-2.03%)
Mar 11, 2003 4.707 4.719 4.640 4.713 37,206 -0.01(-0.12%)
Mar 10, 2003 4.763 4.763 4.719 4.719 22,074 -0.03(-0.59%)
Mar 07, 2003 4.842 4.859 4.741 4.747 64,977 -0.12(-2.54%)
Mar 06, 2003 4.859 4.881 4.848 4.870 58,747 +0.04(+0.81%)
Mar 05, 2003 4.831 4.887 4.820 4.831 73,344 +0.00(+0.00%)
Mar 04, 2003 4.792 4.836 4.792 4.831 48,599 -0.02(-0.35%)
Mar 03, 2003 4.876 4.881 4.814 4.848 39,342 -0.03(-0.58%)
Feb 28, 2003 4.775 4.904 4.702 4.876 340,199 +0.13(+2.72%)
Feb 27, 2003 4.690 4.769 4.690 4.747 47,531 +0.06(+1.32%)
Feb 26, 2003 4.662 4.685 4.662 4.685 39,698 +0.02(+0.48%)
Feb 25, 2003 4.668 4.668 4.612 4.662 56,076 +0.02(+0.48%)
Feb 24, 2003 4.646 4.690 4.634 4.640 69,962 -0.01(-0.12%)
Feb 21, 2003 4.623 4.657 4.612 4.646 33,290 +0.01(+0.24%)
Feb 20, 2003 4.606 4.640 4.606 4.634 17,980 +0.02(+0.36%)
Feb 19, 2003 4.646 4.646 4.612 4.617 28,483 -0.04(-0.96%)
Feb 18, 2003 4.707 4.707 4.617 4.662 29,551 -0.04(-0.95%)
Feb 14, 2003 4.612 4.719 4.606 4.707 93,817 +0.10(+2.20%)
Feb 13, 2003 4.494 4.617 4.494 4.606 141,349 +0.00(+0.00%)
Feb 12, 2003 4.561 4.606 4.550 4.606 53,940 +0.03(+0.61%)
Feb 11, 2003 4.578 4.595 4.561 4.578 82,602 -0.01(-0.24%)
Feb 10, 2003 4.640 4.640 4.589 4.589 84,738 -0.06(-1.33%)
Feb 07, 2003 4.662 4.668 4.640 4.651 109,305 -0.05(-1.08%)
Feb 06, 2003 4.803 4.808 4.668 4.702 66,580 -0.12(-2.56%)
Feb 05, 2003 4.820 4.842 4.786 4.825 21,718 +0.03(+0.59%)
Feb 04, 2003 4.792 4.797 4.775 4.797 383,102 +0.03(+0.71%)
Feb 03, 2003 4.820 4.853 4.763 4.763 281,096 -0.01(-0.24%)
Jan 31, 2003 4.775 4.786 4.747 4.775 42,369 -0.02(-0.47%)
Jan 30, 2003 4.640 4.797 4.640 4.797 82,602 +0.16(+3.39%)
Jan 29, 2003 4.629 4.646 4.629 4.640 49,668 +0.01(+0.24%)
Jan 28, 2003 4.629 4.640 4.629 4.629 43,081 +0.01(+0.12%)
Jan 27, 2003 4.617 4.651 4.617 4.623 45,217 +0.00(+0.00%)
Jan 24, 2003 4.640 4.640 4.623 4.623 30,797 -0.04(-0.84%)
Jan 23, 2003 4.662 4.674 4.634 4.662 64,977 -0.01(-0.12%)
Jan 22, 2003 4.668 4.668 4.662 4.668 6,942 +0.00(+0.00%)
Jan 21, 2003 4.696 4.696 4.668 4.668 15,665 -0.03(-0.72%)
Jan 17, 2003 4.668 4.702 4.662 4.702 27,059 +0.01(+0.12%)
Jan 16, 2003 4.662 4.696 4.662 4.696 5,518 +0.02(+0.48%)
Jan 15, 2003 4.662 4.702 4.662 4.674 18,158 +0.01(+0.12%)
Jan 14, 2003 4.662 4.696 4.662 4.668 34,180 +0.01(+0.12%)
Jan 13, 2003 4.707 4.707 4.657 4.662 19,404 -0.03(-0.72%)
Jan 10, 2003 4.662 4.719 4.662 4.696 12,995 +0.02(+0.48%)
Jan 09, 2003 4.662 4.763 4.651 4.674 50,024 -0.02(-0.48%)
Jan 08, 2003 4.719 4.719 4.685 4.696 20,116 -0.05(-1.06%)
Jan 07, 2003 4.713 4.797 4.713 4.747 41,657 +0.05(+1.08%)
Jan 06, 2003 4.651 4.747 4.651 4.696 37,384 +0.04(+0.97%)
Jan 03, 2003 4.662 4.690 4.651 4.651 45,217 -0.02(-0.48%)
Jan 02, 2003 4.651 4.674 4.651 4.674 31,865 +0.03(+0.73%)
Dec 31, 2002 4.634 4.640 4.606 4.640 176,063 +0.02(+0.36%)
Dec 30, 2002 4.646 4.657 4.612 4.623 96,309 -0.04(-0.84%)
Dec 27, 2002 4.696 4.724 4.651 4.662 59,103 -0.03(-0.72%)
Dec 26, 2002 4.803 4.803 4.662 4.696 111,975 -0.13(-2.79%)
Dec 24, 2002 4.690 4.887 4.662 4.831 107,347 +0.17(+3.61%)
Dec 23, 2002 4.679 4.679 4.617 4.662 67,470 +0.04(+0.85%)
Dec 20, 2002 4.505 4.690 4.505 4.623 342,513 +0.14(+3.13%)
Dec 19, 2002 4.494 4.494 4.483 4.483 39,876 -0.02(-0.37%)
Dec 18, 2002 4.483 4.516 4.483 4.499 31,331 +0.02(+0.38%)
Dec 17, 2002 4.494 4.499 4.483 4.483 155,412 -0.02(-0.50%)
Dec 16, 2002 4.522 4.550 4.505 4.505 44,861 -0.06(-1.23%)
Dec 13, 2002 4.578 4.578 4.539 4.561 6,586 -0.02(-0.37%)
Dec 12, 2002 4.539 4.606 4.522 4.578 49,846 +0.06(+1.37%)
Dec 11, 2002 4.516 4.522 4.488 4.516 260,445 +0.03(+0.63%)
Dec 10, 2002 4.494 4.516 4.483 4.488 141,171 -0.02(-0.37%)
Dec 09, 2002 4.494 4.522 4.494 4.505 24,210 -0.03(-0.62%)
Dec 06, 2002 4.494 4.533 4.494 4.533 28,839 +0.02(+0.50%)
Dec 05, 2002 4.528 4.539 4.494 4.511 29,017 -0.02(-0.37%)
Dec 04, 2002 4.567 4.567 4.494 4.528 103,786 -0.06(-1.23%)
Dec 03, 2002 4.690 4.690 4.550 4.584 33,824 -0.11(-2.28%)
Dec 02, 2002 4.662 4.719 4.662 4.690 25,635 +0.00(+0.00%)
Nov 29, 2002 4.690 4.702 4.617 4.690 18,692 +0.03(+0.60%)
Nov 27, 2002 4.578 4.719 4.556 4.662 119,452 +0.10(+2.09%)
Nov 26, 2002 4.572 4.584 4.567 4.567 63,731 -0.01(-0.12%)
Nov 25, 2002 4.584 4.584 4.561 4.572 60,527 -0.01(-0.24%)
Nov 22, 2002 4.584 4.595 4.572 4.584 130,489 +0.00(+0.00%)
Nov 21, 2002 4.572 4.589 4.556 4.584 51,270 +0.03(+0.62%)
Nov 20, 2002 4.522 4.578 4.522 4.556 25,813 +0.03(+0.62%)
Nov 19, 2002 4.550 4.578 4.522 4.528 51,270 -0.03(-0.62%)
Nov 18, 2002 4.606 4.606 4.511 4.556 140,637 +0.06(+1.37%)
Nov 15, 2002 4.505 4.511 4.494 4.494 25,635 +0.01(+0.13%)
Nov 14, 2002 4.488 4.488 4.488 4.488 13,707 +0.00(+0.00%)
Nov 13, 2002 4.488 4.499 4.488 4.488 24,388 +0.00(+0.00%)
Nov 12, 2002 4.494 4.505 4.488 4.488 22,786 -0.04(-0.87%)
Nov 11, 2002 4.499 4.539 4.499 4.528 25,101 +0.03(+0.62%)
Nov 08, 2002 4.505 4.516 4.494 4.499 31,865 -0.02(-0.37%)
Nov 07, 2002 4.522 4.522 4.499 4.516 15,843 +0.03(+0.63%)
Nov 06, 2002 4.488 4.522 4.483 4.488 68,360 +0.02(+0.50%)
Nov 05, 2002 4.438 4.494 4.438 4.466 35,426 +0.03(+0.63%)
Nov 04, 2002 4.443 4.494 4.438 4.438 45,573 +0.00(+0.00%)
Nov 01, 2002 4.438 4.443 4.438 4.438 28,305 +0.00(+0.00%)
Oct 31, 2002 4.438 4.466 4.438 4.438 25,813 +0.00(+0.00%)
Oct 30, 2002 4.415 4.443 4.415 4.438 25,635 +0.03(+0.64%)
Oct 29, 2002 4.488 4.488 4.410 4.410 16,021 -0.05(-1.13%)
Oct 28, 2002 4.438 4.466 4.438 4.460 80,821 +0.02(+0.51%)
Oct 25, 2002 4.483 4.483 4.438 4.438 15,843 -0.04(-1.00%)
Oct 24, 2002 4.438 4.483 4.415 4.483 13,529 +0.07(+1.53%)
Oct 23, 2002 4.438 4.438 4.415 4.415 20,650 -0.02(-0.51%)
Oct 22, 2002 4.410 4.438 4.410 4.438 42,547 +0.03(+0.64%)
Oct 21, 2002 4.370 4.438 4.359 4.410 10,325 +0.03(+0.64%)
Oct 18, 2002 4.393 4.449 4.353 4.381 36,850 -0.04(-0.89%)
Oct 17, 2002 4.303 4.438 4.303 4.421 21,896 +0.13(+3.01%)
Oct 16, 2002 4.331 4.331 4.292 4.292 32,755 -0.03(-0.78%)
Oct 15, 2002 4.303 4.337 4.303 4.325 23,854 +0.04(+0.92%)
Oct 14, 2002 4.320 4.320 4.286 4.286 33,824 -0.03(-0.78%)
Oct 11, 2002 4.275 4.320 4.275 4.320 34,536 +0.04(+1.05%)
Oct 10, 2002 4.269 4.297 4.252 4.275 65,689 +0.02(+0.53%)
Oct 09, 2002 4.269 4.275 4.252 4.252 37,740 -0.02(-0.39%)
Oct 08, 2002 4.258 4.275 4.252 4.269 69,606 +0.01(+0.26%)
Oct 07, 2002 4.393 4.393 4.258 4.258 267,032 -0.15(-3.32%)
Oct 04, 2002 4.438 4.438 4.387 4.404 78,329 -0.03(-0.76%)
Oct 03, 2002 4.466 4.483 4.438 4.438 15,665 -0.03(-0.63%)
Oct 02, 2002 4.477 4.499 4.455 4.466 43,793 -0.05(-1.12%)
Oct 01, 2002 4.387 4.572 4.387 4.516 91,325 +0.13(+2.94%)
Sep 30, 2002 4.494 4.494 4.353 4.387 17,802 -0.11(-2.38%)
Sep 27, 2002 4.438 4.567 4.359 4.494 72,810 +0.02(+0.38%)
Sep 26, 2002 4.410 4.477 4.381 4.477 34,714 +0.04(+0.89%)
Sep 25, 2002 4.365 4.494 4.337 4.438 88,298 +0.05(+1.15%)
Sep 24, 2002 4.353 4.387 4.337 4.387 30,975 +0.02(+0.51%)
Sep 23, 2002 4.410 4.410 4.359 4.365 15,487 -0.05(-1.14%)
Sep 20, 2002 4.348 4.432 4.342 4.415 44,149 +0.07(+1.55%)
Sep 19, 2002 4.353 4.353 4.337 4.348 40,944 -0.01(-0.26%)
Sep 18, 2002 4.353 4.370 4.353 4.359 35,604 +0.00(+0.00%)
Sep 17, 2002 4.370 4.370 4.353 4.359 15,131 +0.00(+0.00%)
Sep 16, 2002 4.365 4.398 4.359 4.359 21,896 -0.02(-0.51%)
Sep 13, 2002 4.365 4.398 4.365 4.381 29,195 +0.00(+0.00%)
Sep 12, 2002 4.365 4.381 4.359 4.381 27,059 +0.02(+0.39%)
Sep 11, 2002 4.337 4.365 4.337 4.365 18,514 +0.03(+0.65%)
Sep 10, 2002 4.308 4.353 4.308 4.337 58,569 +0.03(+0.65%)
Sep 09, 2002 4.353 4.359 4.303 4.308 47,709 -0.04(-1.03%)
Sep 06, 2002 4.353 4.398 4.353 4.353 7,476 +0.00(+0.00%)
Sep 05, 2002 4.353 4.353 4.348 4.353 26,881 -0.01(-0.26%)
Sep 04, 2002 4.353 4.365 4.353 4.365 7,476 +0.01(+0.13%)
Sep 03, 2002 4.381 4.404 4.353 4.359 34,180 -0.05(-1.15%)
Aug 30, 2002 4.393 4.432 4.387 4.410 9,969 +0.02(+0.51%)
Aug 29, 2002 4.477 4.477 4.353 4.387 4,575,156 -0.13(-2.98%)
Aug 28, 2002 4.483 4.550 4.483 4.522 605,273 +0.04(+1.00%)
Aug 27, 2002 4.466 4.483 4.466 4.477 17,268 +0.00(+0.00%)
Aug 26, 2002 4.438 4.483 4.410 4.477 34,714 -0.01(-0.25%)
Aug 23, 2002 4.471 4.494 4.466 4.488 44,327 +0.02(+0.50%)
Aug 22, 2002 4.381 4.466 4.381 4.466 46,819 +0.08(+1.92%)
Aug 21, 2002 4.337 4.381 4.303 4.381 12,995 +0.02(+0.52%)
Aug 20, 2002 4.286 4.381 4.280 4.359 36,850 +0.15(+3.60%)
Aug 16, 2002 4.117 4.213 4.117 4.207 32,577 +0.08(+1.90%)
Aug 15, 2002 4.067 4.129 4.067 4.129 36,494 +0.06(+1.38%)
Aug 14, 2002 4.134 4.134 3.988 4.073 149,538 -0.07(-1.63%)
Aug 13, 2002 4.185 4.185 4.140 4.140 28,661 -0.02(-0.54%)
Aug 12, 2002 4.213 4.213 4.129 4.162 356,043 -0.07(-1.59%)
Aug 07, 2002 4.213 4.258 4.213 4.230 19,760 +0.00(+0.00%)
Aug 06, 2002 4.230 4.292 4.230 4.230 22,608 +0.01(+0.27%)
Aug 05, 2002 4.247 4.297 4.219 4.219 77,261 -0.03(-0.66%)
Aug 02, 2002 4.314 4.320 4.241 4.247 20,472 -0.03(-0.79%)
Aug 01, 2002 4.342 4.342 4.269 4.280 23,320 -0.02(-0.39%)
Jul 31, 2002 4.308 4.325 4.280 4.297 46,285 -0.04(-0.91%)
Jul 30, 2002 4.303 4.353 4.297 4.337 54,830 +0.01(+0.26%)
Jul 29, 2002 4.241 4.353 4.241 4.325 86,340 +0.11(+2.67%)
Jul 26, 2002 4.230 4.252 4.196 4.213 65,868 -0.04(-1.06%)
Jul 25, 2002 4.241 4.269 4.235 4.258 72,098 -0.02(-0.39%)
Jul 24, 2002 4.157 4.303 4.157 4.275 199,384 -0.08(-1.93%)
Jul 23, 2002 4.449 4.455 4.342 4.359 92,749 -0.09(-2.02%)
Jul 22, 2002 4.426 4.494 4.415 4.449 142,239 -0.01(-0.25%)
Jul 19, 2002 4.567 4.578 4.376 4.460 136,542 -0.14(-3.05%)
Jul 17, 2002 4.584 4.606 4.578 4.601 41,657 -0.02(-0.49%)
Jul 12, 2002 4.589 4.634 4.584 4.623 49,846 +0.03(+0.73%)
Jul 11, 2002 4.623 4.629 4.556 4.589 79,931 -0.03(-0.73%)
Jul 10, 2002 4.668 4.674 4.623 4.623 169,832 -0.04(-0.84%)
Jul 09, 2002 4.719 4.719 4.662 4.662 20,650 -0.06(-1.19%)
Jul 08, 2002 4.685 4.719 4.685 4.719 30,085 +0.03(+0.72%)
Jul 05, 2002 4.617 4.702 4.617 4.685 47,175 +0.05(+1.09%)
Jul 04, 2002 4.617 4.657 4.606 4.634 87,942 +0.00(+0.00%)
Jul 03, 2002 4.617 4.657 4.606 4.634 87,942 +0.00(+0.00%)
Jul 02, 2002 4.741 4.747 4.578 4.634 164,848 -0.11(-2.25%)
Jul 01, 2002 4.758 4.775 4.741 4.741 37,740 -0.03(-0.59%)
Jun 28, 2002 4.769 4.792 4.758 4.769 28,305 -0.02(-0.47%)
Jun 27, 2002 4.803 4.808 4.758 4.792 61,951 -0.02(-0.35%)
Jun 26, 2002 4.859 4.859 4.741 4.808 142,061 -0.08(-1.72%)
Jun 25, 2002 4.898 4.943 4.893 4.893 57,679 -0.06(-1.25%)
Jun 21, 2002 5.022 5.022 4.966 4.954 140,281 -0.08(-1.67%)
Jun 20, 2002 5.168 5.168 4.999 5.039 267,922 -0.13(-2.50%)
Jun 19, 2002 5.157 5.179 5.145 5.168 20,294 +0.00(+0.00%)
Jun 18, 2002 5.174 5.213 5.157 5.168 92,215 -0.01(-0.22%)
Jun 17, 2002 5.179 5.196 5.168 5.179 54,118 -0.01(-0.22%)
Jun 14, 2002 5.241 5.252 5.179 5.190 80,109 -0.02(-0.32%)
Jun 12, 2002 5.179 5.241 5.179 5.207 35,604 +0.01(+0.11%)
Jun 11, 2002 5.218 5.241 5.185 5.202 32,755 -0.02(-0.43%)
Jun 10, 2002 5.207 5.252 5.196 5.224 73,344 -0.01(-0.11%)
Jun 07, 2002 5.218 5.241 5.185 5.230 109,305 -0.02(-0.32%)
Jun 06, 2002 5.252 5.286 5.247 5.247 110,373 -0.06(-1.06%)
Jun 05, 2002 5.241 5.308 5.241 5.303 100,582 +0.03(+0.64%)
May 31, 2002 5.258 5.286 5.258 5.269 50,736 +0.03(+0.54%)
May 28, 2002 5.235 5.247 5.235 5.241 31,865 -0.01(-0.11%)
May 27, 2002 5.230 5.280 5.230 5.247 42,013 +0.00(+0.00%)
May 24, 2002 5.230 5.280 5.230 5.247 42,013 +0.01(+0.11%)
May 23, 2002 5.230 5.241 5.230 5.241 7,654 +0.01(+0.11%)
May 22, 2002 5.224 5.252 5.224 5.235 53,406 +0.01(+0.11%)
May 21, 2002 5.196 5.258 5.168 5.230 76,015 -0.02(-0.43%)
May 20, 2002 5.252 5.252 5.230 5.252 11,215 -0.02(-0.32%)
May 17, 2002 5.252 5.308 5.230 5.269 26,169 -0.01(-0.21%)
May 16, 2002 5.308 5.308 5.252 5.280 43,081 -0.03(-0.63%)
May 15, 2002 5.365 5.421 5.314 5.314 45,395 -0.02(-0.42%)
May 14, 2002 5.297 5.393 5.297 5.336 52,694 +0.03(+0.64%)
May 13, 2002 5.286 5.303 5.286 5.303 30,085 +0.01(+0.21%)
May 10, 2002 5.286 5.336 5.286 5.291 49,311 -0.01(-0.21%)
May 09, 2002 5.286 5.325 5.280 5.303 21,006 -0.01(-0.11%)
May 08, 2002 5.275 5.331 5.269 5.308 56,432 +0.02(+0.43%)
May 07, 2002 5.258 5.286 5.252 5.286 56,254 +0.02(+0.32%)
May 06, 2002 5.252 5.286 5.241 5.269 68,716 -0.01(-0.21%)
May 03, 2002 5.280 5.286 5.230 5.280 61,061 -0.01(-0.11%)
May 02, 2002 5.291 5.348 5.286 5.286 34,536 -0.02(-0.42%)
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.