Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.760 4.950 4.660 4.840 136,000 -0.02(-0.41%)
Apr 29, 2003 4.180 5.000 4.180 4.860 374,200 +0.63(+14.89%)
Apr 28, 2003 4.050 4.240 4.000 4.230 74,600 +0.23(+5.75%)
Apr 25, 2003 4.100 4.100 3.990 4.000 78,900 -0.03(-0.74%)
Apr 24, 2003 4.150 4.200 3.990 4.030 158,000 -0.18(-4.28%)
Apr 23, 2003 4.250 4.280 4.150 4.210 70,300 -0.01(-0.24%)
Apr 22, 2003 4.030 4.240 3.990 4.220 63,500 +0.22(+5.50%)
Apr 21, 2003 4.000 4.100 3.950 4.000 27,900 -0.03(-0.74%)
Apr 17, 2003 4.050 4.050 4.000 4.030 22,400 +0.02(+0.50%)
Apr 16, 2003 4.070 4.100 4.000 4.010 42,700 +0.02(+0.50%)
Apr 15, 2003 4.000 4.030 3.950 3.990 19,300 +0.00(+0.00%)
Apr 14, 2003 4.000 4.070 3.960 3.990 83,200 -0.01(-0.25%)
Apr 11, 2003 3.940 4.070 3.900 4.000 44,500 +0.00(+0.00%)
Apr 10, 2003 4.090 4.160 3.910 4.000 83,900 -0.05(-1.23%)
Apr 09, 2003 3.970 4.150 3.970 4.050 37,000 +0.06(+1.50%)
Apr 08, 2003 3.930 3.990 3.880 3.990 57,500 +0.00(+0.00%)
Apr 07, 2003 4.250 4.250 3.940 3.990 113,400 -0.02(-0.50%)
Apr 04, 2003 4.230 4.230 3.960 4.010 44,000 -0.08(-1.96%)
Apr 03, 2003 4.130 4.230 4.050 4.090 65,100 +0.02(+0.49%)
Apr 02, 2003 4.170 4.180 3.900 4.070 107,000 +0.07(+1.75%)
Apr 01, 2003 3.880 4.080 3.880 4.000 151,100 +0.10(+2.56%)
Mar 31, 2003 4.120 4.260 3.900 3.900 123,350 -0.10(-2.50%)
Mar 28, 2003 4.130 4.200 4.000 4.000 70,240 -0.22(-5.21%)
Mar 27, 2003 4.060 4.220 3.900 4.220 67,100 +0.14(+3.43%)
Mar 26, 2003 4.300 4.390 4.050 4.080 44,100 -0.25(-5.77%)
Mar 25, 2003 4.060 4.440 3.980 4.330 88,606 +0.28(+6.91%)
Mar 24, 2003 3.990 4.130 3.890 4.050 6,070,000 -0.20(-4.71%)
Mar 21, 2003 3.980 4.290 3.975 4.250 188,892 +0.28(+7.05%)
Mar 20, 2003 3.800 4.000 3.800 3.970 73,229 +0.04(+1.02%)
Mar 19, 2003 4.040 4.040 3.840 3.930 79,030 -0.10(-2.48%)
Mar 18, 2003 3.960 4.110 3.900 4.030 174,901 +0.12(+3.07%)
Mar 17, 2003 3.580 3.910 3.500 3.910 196,157 +0.29(+8.01%)
Mar 14, 2003 3.550 3.620 3.480 3.620 102,790 +0.08(+2.26%)
Mar 13, 2003 3.300 3.650 3.300 3.540 125,900 +0.29(+8.92%)
Mar 12, 2003 3.180 3.280 3.160 3.250 20,568 -0.02(-0.61%)
Mar 11, 2003 3.110 3.280 3.100 3.270 79,200 +0.19(+6.17%)
Mar 10, 2003 3.150 3.240 3.080 3.080 46,100 -0.06(-1.91%)
Mar 07, 2003 3.210 3.250 3.060 3.140 133,600 -0.14(-4.27%)
Mar 06, 2003 3.330 3.330 3.250 3.280 106,100 +0.03(+0.92%)
Mar 05, 2003 3.390 3.400 3.220 3.250 128,900 -0.10(-2.99%)
Mar 04, 2003 3.360 3.400 3.310 3.350 46,900 -0.01(-0.30%)
Mar 03, 2003 3.330 3.500 3.250 3.360 58,400 -0.04(-1.18%)
Feb 28, 2003 3.380 3.460 3.260 3.400 62,600 +0.02(+0.59%)
Feb 27, 2003 3.570 3.580 3.300 3.380 81,600 -0.07(-2.03%)
Feb 26, 2003 3.400 3.630 3.390 3.450 59,300 -0.04(-1.15%)
Feb 25, 2003 3.220 3.500 3.130 3.490 95,400 +0.26(+8.05%)
Feb 24, 2003 3.250 3.350 3.160 3.230 55,900 +0.06(+1.89%)
Feb 21, 2003 3.110 3.230 3.110 3.170 90,800 +0.07(+2.26%)
Feb 20, 2003 3.290 3.450 3.080 3.100 324,900 -0.09(-2.82%)
Feb 19, 2003 3.600 3.640 3.170 3.190 127,600 -0.26(-7.54%)
Feb 18, 2003 3.630 3.940 3.430 3.450 311,300 -0.08(-2.27%)
Feb 14, 2003 3.200 3.700 3.200 3.530 285,800 +0.34(+10.66%)
Feb 13, 2003 3.160 3.270 2.850 3.190 250,900 +0.08(+2.57%)
Feb 12, 2003 3.460 3.530 3.110 3.110 168,800 -0.42(-11.90%)
Feb 11, 2003 3.800 3.800 3.520 3.530 64,200 -0.19(-5.11%)
Feb 10, 2003 3.990 4.010 3.580 3.720 154,800 -0.27(-6.77%)
Feb 07, 2003 4.170 4.220 3.960 3.990 46,700 -0.17(-4.09%)
Feb 06, 2003 4.160 4.230 4.130 4.160 40,900 +0.00(+0.00%)
Feb 05, 2003 4.050 4.230 4.050 4.160 27,100 +0.06(+1.46%)
Feb 04, 2003 4.370 4.370 3.980 4.100 45,500 -0.19(-4.43%)
Feb 03, 2003 4.470 4.520 4.270 4.290 52,100 -0.24(-5.30%)
Jan 31, 2003 4.860 4.970 4.410 4.530 84,200 -0.39(-7.89%)
Jan 30, 2003 4.850 5.020 4.840 4.918 40,837 +0.07(+1.40%)
Jan 29, 2003 4.820 4.850 4.720 4.850 45,100 +0.10(+2.15%)
Jan 28, 2003 4.710 4.850 4.709 4.748 50,800 +0.01(+0.17%)
Jan 27, 2003 4.550 4.900 4.530 4.740 48,600 -0.01(-0.23%)
Jan 24, 2003 4.960 5.040 4.650 4.751 33,200 -0.25(-4.98%)
Jan 23, 2003 5.120 5.190 4.930 5.000 25,700 -0.08(-1.57%)
Jan 22, 2003 4.740 5.080 4.600 5.080 68,400 +0.33(+6.95%)
Jan 21, 2003 5.000 5.100 4.690 4.750 103,000 -0.33(-6.50%)
Jan 17, 2003 4.970 5.170 4.920 5.080 80,100 +0.02(+0.40%)
Jan 16, 2003 5.110 5.210 4.950 5.060 98,500 -0.11(-2.13%)
Jan 15, 2003 5.600 5.600 5.110 5.170 142,600 -0.43(-7.68%)
Jan 14, 2003 5.690 5.800 5.510 5.600 119,200 +0.12(+2.21%)
Jan 13, 2003 5.740 5.980 5.380 5.479 257,200 +0.10(+1.84%)
Jan 10, 2003 5.930 5.930 5.350 5.380 211,700 -0.27(-4.78%)
Jan 09, 2003 4.810 6.110 4.810 5.650 298,000 +0.79(+16.26%)
Jan 08, 2003 4.640 4.970 4.640 4.860 136,800 +0.37(+8.24%)
Jan 07, 2003 4.510 4.630 4.450 4.490 46,100 -0.01(-0.22%)
Jan 06, 2003 4.110 4.710 4.080 4.500 69,300 +0.38(+9.22%)
Jan 03, 2003 4.190 4.190 4.050 4.120 29,900 +0.10(+2.49%)
Jan 02, 2003 4.150 4.330 4.000 4.020 95,800 -0.17(-4.06%)
Dec 31, 2002 4.090 4.200 4.050 4.190 56,700 -0.01(-0.24%)
Dec 30, 2002 4.280 4.280 4.030 4.200 88,100 -0.03(-0.71%)
Dec 27, 2002 4.200 4.350 4.180 4.230 68,600 -0.02(-0.47%)
Dec 26, 2002 4.130 4.290 4.130 4.250 30,200 +0.11(+2.66%)
Dec 24, 2002 4.230 4.230 4.090 4.140 7,100 -0.03(-0.72%)
Dec 23, 2002 4.120 4.290 4.050 4.170 38,100 -0.02(-0.48%)
Dec 20, 2002 4.120 4.290 4.020 4.190 101,000 +0.01(+0.24%)
Dec 19, 2002 4.270 4.380 4.090 4.180 61,500 -0.08(-1.88%)
Dec 18, 2002 4.010 4.260 3.920 4.260 67,200 +0.16(+3.85%)
Dec 17, 2002 4.200 4.350 3.910 4.102 53,600 -0.10(-2.33%)
Dec 16, 2002 4.190 4.570 4.160 4.200 87,200 +0.10(+2.44%)
Dec 13, 2002 4.340 4.340 3.890 4.100 106,300 -0.33(-7.45%)
Dec 12, 2002 4.550 4.550 4.380 4.430 46,100 -0.07(-1.56%)
Dec 11, 2002 4.490 4.600 4.290 4.500 82,800 +0.04(+0.90%)
Dec 10, 2002 4.400 4.600 4.400 4.460 94,900 -0.06(-1.35%)
Dec 09, 2002 5.000 5.000 4.400 4.521 161,100 -0.49(-9.76%)
Dec 06, 2002 5.160 5.250 5.000 5.010 83,800 -0.18(-3.47%)
Dec 05, 2002 5.320 5.550 5.130 5.190 121,400 -0.35(-6.30%)
Dec 04, 2002 5.700 5.700 5.121 5.539 101,700 -0.21(-3.69%)
Dec 03, 2002 5.800 6.050 5.680 5.751 143,000 +0.00(+0.02%)
Dec 02, 2002 5.890 6.090 5.750 5.750 110,700 -0.20(-3.36%)
Nov 27, 2002 5.800 6.100 5.650 5.950 144,200 +0.26(+4.55%)
Nov 26, 2002 5.900 6.200 5.310 5.691 241,700 -0.14(-2.47%)
Nov 25, 2002 4.980 5.850 4.960 5.835 224,000 +0.87(+17.40%)
Nov 22, 2002 4.800 4.980 4.610 4.970 51,800 +0.41(+8.97%)
Nov 21, 2002 5.000 5.160 4.380 4.561 150,700 -0.13(-2.75%)
Nov 20, 2002 4.270 4.930 4.250 4.690 122,400 +0.38(+8.84%)
Nov 19, 2002 4.250 4.309 4.100 4.309 44,800 +0.08(+1.87%)
Nov 18, 2002 4.550 4.600 4.050 4.230 53,900 -0.27(-6.00%)
Nov 15, 2002 4.530 4.540 4.350 4.500 37,600 +0.01(+0.22%)
Nov 14, 2002 4.200 4.490 4.110 4.490 58,000 +0.34(+8.19%)
Nov 13, 2002 4.230 4.450 4.130 4.150 76,500 -0.17(-3.91%)
Nov 12, 2002 4.400 4.400 4.250 4.319 58,000 +0.02(+0.44%)
Nov 11, 2002 4.650 4.710 4.300 4.300 36,300 -0.33(-7.13%)
Nov 08, 2002 4.310 4.710 4.300 4.630 66,400 +0.42(+9.98%)
Nov 07, 2002 4.370 4.500 4.160 4.210 70,200 -0.23(-5.18%)
Nov 06, 2002 3.899 4.440 3.899 4.440 68,900 +0.48(+12.12%)
Nov 05, 2002 4.070 4.170 3.900 3.960 65,900 -0.05(-1.25%)
Nov 04, 2002 3.990 4.500 3.870 4.010 111,200 +0.05(+1.26%)
Nov 01, 2002 3.660 3.990 3.600 3.960 79,600 +0.07(+1.80%)
Oct 31, 2002 4.030 4.270 3.640 3.890 158,547 -0.11(-2.75%)
Oct 30, 2002 3.400 3.700 3.390 4.000 305,400 +0.62(+18.34%)
Oct 29, 2002 3.620 3.620 3.170 3.380 74,212 -0.24(-6.63%)
Oct 28, 2002 3.520 3.710 3.490 3.620 78,500 +0.16(+4.62%)
Oct 25, 2002 3.470 3.700 3.360 3.460 123,450 +0.09(+2.67%)
Oct 24, 2002 3.540 3.850 3.220 3.370 248,423 -0.15(-4.26%)
Oct 23, 2002 2.960 3.520 2.850 3.520 108,843 +0.57(+19.32%)
Oct 22, 2002 2.930 2.980 2.900 2.950 25,500 -0.02(-0.67%)
Oct 21, 2002 3.040 3.050 2.900 2.970 110,783 -0.01(-0.34%)
Oct 18, 2002 3.090 3.120 2.950 2.980 220,400 -0.02(-0.67%)
Oct 17, 2002 2.850 3.310 2.850 3.000 172,242 +0.23(+8.26%)
Oct 16, 2002 2.760 2.840 2.550 2.771 61,000 -0.12(-4.12%)
Oct 15, 2002 2.450 3.000 2.430 2.890 168,320 +0.56(+24.03%)
Oct 14, 2002 2.330 2.340 2.249 2.330 43,223 -0.01(-0.43%)
Oct 11, 2002 2.050 2.450 1.940 2.340 117,752 +0.36(+18.18%)
Oct 10, 2002 1.925 1.990 1.820 1.980 108,800 +0.09(+4.76%)
Oct 09, 2002 2.020 2.020 1.890 1.890 140,800 -0.11(-5.50%)
Oct 08, 2002 2.089 2.100 1.980 2.000 81,200 -0.09(-4.31%)
Oct 07, 2002 2.000 2.090 2.000 2.090 103,878 +0.09(+4.50%)
Oct 04, 2002 2.040 2.100 1.980 2.000 218,500 +0.00(+0.00%)
Oct 03, 2002 2.100 2.230 1.950 2.000 459,697 -0.10(-4.76%)
Oct 02, 2002 2.420 2.480 2.050 2.100 230,511 -0.33(-13.58%)
Oct 01, 2002 2.650 2.900 2.410 2.430 98,609 -0.23(-8.65%)
Sep 30, 2002 2.930 2.989 2.600 2.660 74,741 -0.32(-10.74%)
Sep 27, 2002 2.990 3.000 2.950 2.980 44,200 -0.02(-0.67%)
Sep 26, 2002 2.900 3.050 2.900 3.000 144,900 +0.06(+2.04%)
Sep 25, 2002 3.450 3.450 2.800 2.940 144,800 -0.24(-7.55%)
Sep 24, 2002 3.300 3.450 3.160 3.180 38,494 -0.10(-3.05%)
Sep 23, 2002 3.490 3.500 3.260 3.280 51,800 -0.22(-6.29%)
Sep 20, 2002 3.751 3.751 3.420 3.500 293,900 -0.05(-1.41%)
Sep 19, 2002 3.910 3.910 3.421 3.550 89,406 -0.32(-8.27%)
Sep 18, 2002 4.040 4.050 3.800 3.870 39,200 -0.26(-6.30%)
Sep 17, 2002 4.380 4.410 4.030 4.130 27,900 -0.29(-6.56%)
Sep 16, 2002 4.560 4.560 4.350 4.420 8,400 -0.13(-2.86%)
Sep 13, 2002 4.550 4.570 4.450 4.550 14,100 -0.02(-0.44%)
Sep 12, 2002 4.760 4.760 4.550 4.570 18,900 -0.23(-4.79%)
Sep 11, 2002 4.810 4.900 4.800 4.800 8,000 -0.10(-2.04%)
Sep 10, 2002 4.920 5.060 4.820 4.900 72,300 -0.01(-0.20%)
Sep 09, 2002 4.950 4.950 4.750 4.910 21,000 -0.05(-1.01%)
Sep 06, 2002 5.090 5.250 4.760 4.960 26,000 +0.07(+1.43%)
Sep 05, 2002 5.350 5.350 4.850 4.890 27,900 -0.36(-6.86%)
Sep 04, 2002 4.770 5.310 4.770 5.250 62,300 +0.40(+8.25%)
Sep 03, 2002 5.110 5.110 4.750 4.850 62,100 -0.26(-5.09%)
Aug 30, 2002 5.270 5.380 5.100 5.110 40,200 -0.23(-4.31%)
Aug 29, 2002 5.440 5.500 5.220 5.340 117,335 -0.09(-1.66%)
Aug 28, 2002 5.480 5.500 5.350 5.430 94,500 -0.07(-1.27%)
Aug 27, 2002 5.530 5.630 5.450 5.500 65,350 -0.05(-0.90%)
Aug 26, 2002 5.600 5.850 5.450 5.550 155,817 +0.06(+1.09%)
Aug 23, 2002 5.480 5.520 5.400 5.490 131,189 +0.02(+0.37%)
Aug 22, 2002 5.599 5.750 5.470 5.470 111,300 -0.13(-2.32%)
Aug 21, 2002 5.380 5.610 5.150 5.600 29,200 +0.20(+3.70%)
Aug 20, 2002 5.350 5.610 5.350 5.400 295,100 -0.20(-3.57%)
Aug 16, 2002 5.750 5.750 5.500 5.600 124,800 -0.15(-2.61%)
Aug 15, 2002 5.680 5.830 5.520 5.750 160,600 +0.03(+0.52%)
Aug 14, 2002 5.960 5.960 5.520 5.720 206,200 -0.28(-4.67%)
Aug 13, 2002 6.290 6.520 5.950 6.000 356,966 -0.33(-5.21%)
Aug 12, 2002 6.750 6.850 6.250 6.330 155,154 +0.09(+1.46%)
Aug 07, 2002 6.000 6.300 5.500 6.239 95,800 +0.48(+8.32%)
Aug 06, 2002 5.760 6.000 5.500 5.760 197,700 +0.27(+4.92%)
Aug 05, 2002 5.760 6.570 5.120 5.490 197,634 -0.32(-5.51%)
Aug 02, 2002 6.420 6.450 5.780 5.810 410,700 -0.63(-9.78%)
Aug 01, 2002 6.711 7.400 6.370 6.440 163,000 -0.31(-4.59%)
Jul 31, 2002 7.350 7.399 6.750 6.750 140,900 -0.64(-8.66%)
Jul 30, 2002 7.800 7.850 7.350 7.390 160,900 -0.46(-5.86%)
Jul 29, 2002 8.250 8.250 7.770 7.850 227,000 -0.15(-1.88%)
Jul 26, 2002 8.510 8.520 7.500 8.000 181,160 -0.59(-6.87%)
Jul 25, 2002 9.300 9.300 8.550 8.590 170,500 -0.81(-8.62%)
Jul 24, 2002 9.820 10.30 9.180 9.400 87,550 -0.40(-4.08%)
Jul 23, 2002 10.24 10.59 9.320 9.800 302,000 -0.49(-4.76%)
Jul 22, 2002 10.90 11.00 10.08 10.29 138,900 -0.46(-4.28%)
Jul 19, 2002 11.30 11.30 10.55 10.75 162,800 -0.74(-6.44%)
Jul 17, 2002 11.54 11.95 10.41 11.49 234,100 +0.14(+1.23%)
Jul 12, 2002 11.05 11.78 10.81 11.35 118,900 +0.56(+5.19%)
Jul 11, 2002 10.50 11.22 10.39 10.79 285,900 +0.29(+2.76%)
Jul 10, 2002 13.00 13.00 10.44 10.50 198,100 -2.47(-19.04%)
Jul 09, 2002 14.44 14.44 12.97 12.97 52,000 -1.47(-10.18%)
Jul 08, 2002 15.59 15.59 14.44 14.44 20,600 -1.15(-7.38%)
Jul 05, 2002 14.50 15.59 14.50 15.59 21,200 +1.32(+9.25%)
Jul 04, 2002 14.00 14.42 13.45 14.27 37,500 +0.00(+0.00%)
Jul 03, 2002 14.00 14.42 13.45 14.27 37,500 +0.29(+2.07%)
Jul 02, 2002 14.80 14.80 13.98 13.98 64,300 -0.93(-6.24%)
Jul 01, 2002 16.33 16.33 14.86 14.91 64,200 -0.97(-6.10%)
Jun 28, 2002 15.33 16.69 15.33 15.88 73,900 +0.78(+5.16%)
Jun 27, 2002 14.20 15.34 14.20 15.10 76,500 +0.86(+6.04%)
Jun 26, 2002 13.61 14.33 13.16 14.24 44,300 +0.55(+4.02%)
Jun 25, 2002 14.15 15.06 13.60 13.69 26,300 +0.23(+1.72%)
Jun 21, 2002 14.50 14.50 13.64 13.46 45,600 -0.64(-4.55%)
Jun 20, 2002 14.80 15.09 14.10 14.10 35,000 -0.67(-4.54%)
Jun 19, 2002 15.01 15.30 14.75 14.77 61,300 -0.47(-3.08%)
Jun 18, 2002 15.40 15.90 15.01 15.24 32,600 +0.28(+1.87%)
Jun 17, 2002 14.60 15.51 14.60 14.96 11,400 +0.07(+0.47%)
Jun 14, 2002 15.14 15.14 14.26 14.89 41,700 -0.53(-3.44%)
Jun 12, 2002 14.55 15.73 14.50 15.42 100,100 +0.91(+6.27%)
Jun 11, 2002 14.75 14.85 14.45 14.51 58,100 -0.24(-1.63%)
Jun 10, 2002 14.30 14.99 14.25 14.75 114,700 +0.58(+4.09%)
Jun 07, 2002 14.48 14.95 14.05 14.17 187,200 -0.75(-5.05%)
Jun 06, 2002 15.85 15.85 14.47 14.92 65,600 -1.13(-7.02%)
Jun 05, 2002 16.15 16.41 15.85 16.05 20,700 -0.90(-5.31%)
May 31, 2002 17.35 17.55 16.95 16.95 33,500 -0.30(-1.73%)
May 28, 2002 17.30 17.64 16.98 17.25 103,300 -0.14(-0.81%)
May 27, 2002 17.62 17.71 17.20 17.39 205,400 +0.00(+0.00%)
May 24, 2002 17.62 17.71 17.20 17.39 205,400 -0.60(-3.34%)
May 23, 2002 18.40 18.50 17.63 17.99 51,600 -0.51(-2.76%)
May 22, 2002 18.61 18.62 18.12 18.50 88,900 -0.07(-0.38%)
May 21, 2002 18.35 18.70 18.35 18.57 24,600 -0.03(-0.16%)
May 20, 2002 19.02 19.08 18.35 18.60 33,000 -0.70(-3.63%)
May 17, 2002 18.75 19.30 18.75 19.30 31,000 +0.22(+1.15%)
May 16, 2002 19.99 20.05 18.65 19.08 38,800 -0.61(-3.10%)
May 15, 2002 19.89 20.34 18.90 19.69 55,000 -0.53(-2.62%)
May 14, 2002 18.90 20.35 18.90 20.22 112,300 +1.69(+9.12%)
May 13, 2002 18.62 19.15 18.30 18.53 73,700 -0.09(-0.48%)
May 10, 2002 18.50 18.97 18.25 18.62 116,800 +0.11(+0.59%)
May 09, 2002 19.25 19.80 18.25 18.51 126,100 -0.89(-4.59%)
May 08, 2002 19.00 19.80 18.82 19.40 78,500 +1.04(+5.66%)
May 07, 2002 18.37 18.85 18.05 18.36 191,400 +0.16(+0.88%)
May 06, 2002 18.86 19.35 17.92 18.20 34,700 -0.70(-3.70%)
May 03, 2002 19.00 19.45 18.76 18.90 137,200 -0.10(-0.53%)
May 02, 2002 18.84 19.19 18.75 19.00 160,500 +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.