Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.19 17.26 17.05 17.15 14,801 +0.10(+0.56%)
May 29, 2003 17.17 17.67 16.98 17.05 23,934 -0.10(-0.61%)
May 28, 2003 16.38 17.47 16.38 17.16 20,679 +0.90(+5.51%)
May 27, 2003 15.96 16.47 15.96 16.26 10,812 +0.40(+2.52%)
May 23, 2003 15.53 16.05 15.53 15.86 136,781 +0.38(+2.46%)
May 22, 2003 15.29 15.53 15.29 15.48 69,387 +0.19(+1.25%)
May 21, 2003 15.22 15.43 15.21 15.29 8,292 +0.06(+0.38%)
May 20, 2003 15.24 15.38 15.19 15.23 8,082 -0.01(-0.06%)
May 19, 2003 16.05 16.05 14.77 15.24 21,729 -0.76(-4.76%)
May 16, 2003 15.95 16.12 15.91 16.00 6,718 -0.06(-0.36%)
May 15, 2003 16.27 16.39 16.05 16.06 12,701 -0.11(-0.71%)
May 14, 2003 16.25 16.29 16.18 16.18 7,348 -0.05(-0.29%)
May 13, 2003 16.15 16.23 16.05 16.22 8,607 +0.04(+0.24%)
May 12, 2003 16.15 16.21 16.10 16.18 3,254 -0.09(-0.53%)
May 09, 2003 16.14 16.27 16.05 16.27 52,172 +0.09(+0.53%)
May 08, 2003 16.79 16.96 16.18 16.18 12,281 -0.72(-4.28%)
May 07, 2003 16.77 16.96 16.50 16.91 23,619 +0.03(+0.17%)
May 06, 2003 16.23 16.95 16.15 16.88 29,182 +0.68(+4.17%)
May 05, 2003 15.87 16.23 15.87 16.20 12,911 +0.24(+1.49%)
May 02, 2003 15.91 15.97 15.72 15.97 7,873 +0.10(+0.66%)
May 01, 2003 15.72 15.86 15.62 15.86 7,873 +0.19(+1.22%)
Apr 30, 2003 15.81 15.85 15.62 15.67 16,795 -0.03(-0.18%)
Apr 29, 2003 15.19 15.81 15.19 15.70 68,548 +0.57(+3.78%)
Apr 28, 2003 15.09 15.17 14.93 15.13 59,730 +0.04(+0.25%)
Apr 25, 2003 15.72 15.72 15.09 15.09 5,983 -0.53(-3.41%)
Apr 24, 2003 15.22 15.74 15.19 15.62 36,950 +0.50(+3.27%)
Apr 23, 2003 15.05 15.15 14.92 15.13 6,298 +0.12(+0.83%)
Apr 22, 2003 14.55 15.00 14.48 15.00 51,437 +0.54(+3.76%)
Apr 21, 2003 14.42 14.46 14.20 14.46 22,674 +0.03(+0.20%)
Apr 17, 2003 14.43 14.45 14.29 14.43 14,066 +0.06(+0.40%)
Apr 16, 2003 14.66 14.66 14.38 14.38 59,835 -0.28(-1.89%)
Apr 15, 2003 14.57 14.74 14.54 14.65 37,265 -0.02(-0.13%)
Apr 14, 2003 14.76 14.77 14.61 14.67 17,320 +0.01(+0.06%)
Apr 11, 2003 14.52 14.91 14.48 14.66 30,547 +0.14(+0.98%)
Apr 10, 2003 14.53 14.55 14.46 14.52 27,083 +0.05(+0.33%)
Apr 09, 2003 13.96 14.53 13.96 14.47 35,061 +0.47(+3.33%)
Apr 08, 2003 14.38 14.53 13.34 14.00 71,067 -0.29(-2.00%)
Apr 07, 2003 14.67 14.68 14.20 14.29 54,796 -0.29(-1.96%)
Apr 04, 2003 14.65 14.72 14.52 14.57 23,934 +0.05(+0.33%)
Apr 03, 2003 14.77 14.81 14.53 14.53 24,458 -0.18(-1.23%)
Apr 02, 2003 14.82 14.94 14.48 14.71 41,044 +0.03(+0.19%)
Apr 01, 2003 14.76 14.86 14.67 14.68 23,724 -0.04(-0.26%)
Mar 31, 2003 14.72 14.76 14.31 14.72 31,177 -0.24(-1.59%)
Mar 28, 2003 15.26 15.26 14.89 14.96 29,602 -0.32(-2.12%)
Mar 27, 2003 15.43 15.46 15.24 15.28 30,967 -0.22(-1.41%)
Mar 26, 2003 15.67 15.67 15.38 15.50 17,005 -0.21(-1.33%)
Mar 25, 2003 15.81 15.83 15.48 15.71 15,326 -0.01(-0.06%)
Mar 24, 2003 16.00 16.01 15.34 15.72 42,094 -0.67(-4.07%)
Mar 21, 2003 16.53 16.53 16.19 16.39 42,409 -0.18(-1.09%)
Mar 20, 2003 16.58 17.45 16.48 16.57 100,355 -0.02(-0.12%)
Mar 19, 2003 16.55 16.67 16.48 16.59 6,613 +0.10(+0.58%)
Mar 18, 2003 16.52 16.70 16.48 16.49 25,193 -0.10(-0.57%)
Mar 17, 2003 16.39 16.59 16.28 16.59 16,270 +0.30(+1.81%)
Mar 14, 2003 16.58 16.61 16.10 16.29 19,630 -0.14(-0.87%)
Mar 13, 2003 16.43 16.44 16.19 16.43 7,768 +0.07(+0.41%)
Mar 12, 2003 16.53 16.55 16.34 16.37 11,442 -0.23(-1.38%)
Mar 11, 2003 16.67 16.82 16.59 16.59 6,928 -0.12(-0.74%)
Mar 10, 2003 17.15 17.15 16.67 16.72 21,309 -0.46(-2.66%)
Mar 07, 2003 17.26 17.36 17.11 17.18 11,022 -0.13(-0.77%)
Mar 06, 2003 17.65 17.65 17.16 17.31 26,558 -0.34(-1.94%)
Mar 05, 2003 17.77 17.77 17.48 17.65 23,304 -0.04(-0.22%)
Mar 04, 2003 17.56 17.69 17.24 17.69 17,740 +0.07(+0.38%)
Mar 03, 2003 17.94 17.94 17.55 17.62 8,502 -0.29(-1.60%)
Feb 28, 2003 17.99 17.99 17.80 17.91 9,867 -0.06(-0.32%)
Feb 27, 2003 17.79 17.98 17.77 17.97 18,370 +0.20(+1.13%)
Feb 26, 2003 17.80 17.80 17.70 17.77 6,928 -0.05(-0.27%)
Feb 25, 2003 18.10 18.10 17.67 17.81 9,552 -0.42(-2.30%)
Feb 24, 2003 18.29 18.29 18.04 18.23 7,663 -0.07(-0.36%)
Feb 21, 2003 18.41 18.42 18.25 18.30 7,978 -0.13(-0.72%)
Feb 20, 2003 18.77 18.77 18.43 18.43 6,298 -0.29(-1.53%)
Feb 19, 2003 18.91 19.02 18.72 18.72 7,138 -0.14(-0.76%)
Feb 18, 2003 18.39 18.87 18.33 18.86 10,917 +0.29(+1.54%)
Feb 14, 2003 18.74 18.74 18.56 18.58 1,574 -0.12(-0.66%)
Feb 13, 2003 18.43 18.73 18.42 18.70 6,718 +0.36(+1.97%)
Feb 12, 2003 18.36 18.39 18.29 18.34 13,121 -0.01(-0.05%)
Feb 11, 2003 18.58 18.64 18.34 18.35 17,425 -0.26(-1.38%)
Feb 10, 2003 18.58 18.60 18.49 18.60 8,397 +0.03(+0.15%)
Feb 07, 2003 18.61 18.71 18.58 18.58 7,663 -0.01(-0.05%)
Feb 06, 2003 18.40 18.72 18.40 18.59 6,928 +0.18(+0.98%)
Feb 05, 2003 19.15 19.22 18.40 18.40 40,834 -0.62(-3.25%)
Feb 04, 2003 19.18 19.35 18.97 19.02 32,751 -0.23(-1.19%)
Feb 03, 2003 19.41 19.41 19.19 19.25 5,773 -0.17(-0.88%)
Jan 31, 2003 19.24 19.53 19.24 19.42 7,663 +0.25(+1.29%)
Jan 30, 2003 19.24 19.41 19.11 19.18 6,088 -0.19(-0.98%)
Jan 29, 2003 19.39 19.39 19.05 19.37 15,746 +0.12(+0.64%)
Jan 28, 2003 19.10 19.27 19.05 19.24 5,458 +0.18(+0.95%)
Jan 27, 2003 19.15 19.27 19.06 19.06 7,873 -0.09(-0.45%)
Jan 24, 2003 19.48 19.48 19.07 19.15 9,342 -0.37(-1.90%)
Jan 23, 2003 19.60 19.60 19.50 19.52 1,784 -0.08(-0.39%)
Jan 22, 2003 19.56 19.80 19.29 19.60 17,320 +0.15(+0.78%)
Jan 21, 2003 19.17 19.53 19.17 19.44 10,287 +0.28(+1.44%)
Jan 17, 2003 19.81 19.93 19.17 19.17 11,862 -0.78(-3.92%)
Jan 16, 2003 20.00 20.24 19.87 19.95 20,155 -0.04(-0.19%)
Jan 15, 2003 19.00 20.00 19.00 19.99 54,481 +1.00(+5.27%)
Jan 14, 2003 19.00 19.00 18.92 18.99 4,408 +0.05(+0.25%)
Jan 13, 2003 19.00 19.07 18.91 18.94 9,447 -0.07(-0.35%)
Jan 10, 2003 19.08 19.08 19.00 19.00 4,933 -0.09(-0.45%)
Jan 09, 2003 18.81 19.15 18.81 19.09 64,034 +0.28(+1.47%)
Jan 08, 2003 19.28 19.28 18.77 18.81 8,817 -0.48(-2.47%)
Jan 07, 2003 19.53 19.53 19.21 19.29 6,928 -0.30(-1.56%)
Jan 06, 2003 19.45 19.60 19.33 19.60 1,889 +0.26(+1.33%)
Jan 03, 2003 19.48 19.55 19.26 19.34 7,873 -0.29(-1.46%)
Jan 02, 2003 19.34 19.62 19.24 19.62 6,613 +0.38(+1.98%)
Dec 31, 2002 19.80 19.80 19.24 19.24 10,497 -0.57(-2.88%)
Dec 30, 2002 19.72 19.96 19.64 19.81 14,276 -0.05(-0.24%)
Dec 27, 2002 20.05 20.21 19.86 19.86 4,513 -0.20(-1.00%)
Dec 26, 2002 19.94 20.10 19.92 20.06 1,154 +0.06(+0.29%)
Dec 24, 2002 20.15 20.15 20.00 20.00 1,364 +0.00(+0.00%)
Dec 23, 2002 19.77 20.01 19.69 20.00 9,762 +0.00(+0.00%)
Dec 20, 2002 19.15 20.00 19.15 20.00 16,480 +0.91(+4.79%)
Dec 19, 2002 19.58 19.67 18.96 19.09 10,707 -0.44(-2.24%)
Dec 18, 2002 19.62 19.62 19.53 19.53 944 -0.23(-1.16%)
Dec 17, 2002 20.00 20.00 19.54 19.76 4,618 -0.20(-1.00%)
Dec 16, 2002 19.92 20.00 19.70 19.96 8,082 +0.05(+0.24%)
Dec 13, 2002 19.99 20.00 19.91 19.91 3,989 -0.01(-0.05%)
Dec 12, 2002 20.24 20.24 19.92 19.92 5,353 -0.22(-1.09%)
Dec 11, 2002 19.82 20.39 19.82 20.14 9,762 +0.34(+1.73%)
Dec 10, 2002 18.86 19.93 18.86 19.80 10,602 +0.84(+4.42%)
Dec 09, 2002 18.52 18.96 18.52 18.96 13,436 +0.30(+1.63%)
Dec 06, 2002 18.64 18.73 18.56 18.65 4,303 -0.02(-0.10%)
Dec 05, 2002 18.67 18.89 18.62 18.67 30,862 -0.05(-0.25%)
Dec 04, 2002 18.83 18.87 18.59 18.72 3,989 -0.02(-0.10%)
Dec 03, 2002 18.58 18.86 18.49 18.74 14,906 +0.13(+0.72%)
Dec 02, 2002 18.67 18.96 18.39 18.60 9,132 -0.02(-0.10%)
Nov 29, 2002 18.59 18.62 18.53 18.62 5,668 +0.05(+0.26%)
Nov 27, 2002 18.29 18.58 18.27 18.58 11,967 +0.48(+2.63%)
Nov 26, 2002 19.15 19.18 17.86 18.10 25,613 -1.11(-5.75%)
Nov 25, 2002 19.80 19.83 19.20 19.20 7,348 -0.58(-2.94%)
Nov 22, 2002 19.91 20.00 19.77 19.79 3,884 -0.19(-0.95%)
Nov 21, 2002 20.11 20.20 19.91 19.98 6,718 -0.19(-0.94%)
Nov 20, 2002 19.66 20.43 19.66 20.17 21,204 +0.50(+2.52%)
Nov 19, 2002 20.00 20.00 19.67 19.67 7,348 -0.14(-0.72%)
Nov 18, 2002 19.99 20.15 19.80 19.81 8,712 -0.15(-0.76%)
Nov 15, 2002 20.06 20.20 19.97 19.97 5,248 -0.03(-0.14%)
Nov 14, 2002 19.58 20.15 19.58 20.00 16,795 +0.39(+1.99%)
Nov 13, 2002 19.63 19.83 19.60 19.60 69,912 -0.03(-0.15%)
Nov 12, 2002 19.20 19.63 19.20 19.63 21,624 +0.46(+2.38%)
Nov 11, 2002 19.43 19.43 19.15 19.18 7,348 -0.26(-1.32%)
Nov 08, 2002 19.53 19.64 19.41 19.43 5,143 +0.02(+0.10%)
Nov 07, 2002 19.67 19.67 19.19 19.41 10,182 -0.34(-1.74%)
Nov 06, 2002 19.80 19.83 19.55 19.76 10,287 +0.10(+0.53%)
Nov 05, 2002 19.15 19.65 19.15 19.65 6,088 +0.36(+1.88%)
Nov 04, 2002 19.26 19.29 18.96 19.29 23,199 +0.05(+0.25%)
Nov 01, 2002 19.05 19.24 19.05 19.24 5,143 +0.20(+1.05%)
Oct 31, 2002 19.05 19.07 18.96 19.04 104,974 +0.14(+0.76%)
Oct 30, 2002 18.77 18.92 18.77 18.90 5,353 +0.13(+0.71%)
Oct 29, 2002 18.10 18.77 18.10 18.77 10,602 +0.71(+3.96%)
Oct 28, 2002 18.58 18.71 17.79 18.05 23,934 -0.62(-3.32%)
Oct 25, 2002 18.51 18.67 18.43 18.67 11,337 +0.19(+1.03%)
Oct 24, 2002 18.29 18.57 18.29 18.48 12,072 +0.20(+1.09%)
Oct 23, 2002 18.72 18.72 17.90 18.28 20,155 -0.54(-2.88%)
Oct 22, 2002 19.59 19.59 18.62 18.82 23,619 -0.82(-4.17%)
Oct 21, 2002 19.87 19.89 19.54 19.64 5,668 -0.18(-0.91%)
Oct 18, 2002 20.15 20.24 19.81 19.82 9,027 -0.32(-1.61%)
Oct 17, 2002 20.67 20.67 20.02 20.15 6,508 -0.52(-2.53%)
Oct 16, 2002 20.77 20.78 20.67 20.67 8,817 -0.19(-0.91%)
Oct 15, 2002 20.93 21.01 20.86 20.86 12,281 -0.10(-0.45%)
Oct 14, 2002 21.09 21.14 20.96 20.96 6,613 -0.20(-0.95%)
Oct 11, 2002 20.96 21.21 20.96 21.16 2,624 +0.25(+1.18%)
Oct 10, 2002 20.77 20.91 20.67 20.91 5,038 +0.13(+0.64%)
Oct 09, 2002 21.24 21.30 20.77 20.78 6,928 -0.56(-2.63%)
Oct 08, 2002 21.26 21.36 21.24 21.34 7,033 +0.09(+0.40%)
Oct 07, 2002 22.01 22.04 21.24 21.25 9,552 -0.80(-3.63%)
Oct 04, 2002 23.05 23.13 22.04 22.05 22,779 -1.07(-4.61%)
Oct 03, 2002 23.17 23.48 23.11 23.12 41,044 +0.07(+0.29%)
Oct 02, 2002 22.86 23.34 22.86 23.05 35,796 +0.00(+0.00%)
Oct 01, 2002 22.72 23.18 22.72 23.05 24,458 +0.34(+1.51%)
Sep 30, 2002 22.63 22.79 22.63 22.71 62,984 +0.10(+0.42%)
Sep 27, 2002 22.86 22.93 22.54 22.62 6,298 -0.36(-1.58%)
Sep 26, 2002 22.36 22.98 22.35 22.98 15,641 +0.71(+3.21%)
Sep 25, 2002 21.45 22.26 21.45 22.26 1,238,693 +0.82(+3.82%)
Sep 24, 2002 21.97 22.01 21.43 21.44 14,276 -0.47(-2.13%)
Sep 23, 2002 21.72 21.91 21.71 21.91 2,624 +0.04(+0.17%)
Sep 20, 2002 22.34 22.34 21.24 21.87 41,359 -0.35(-1.59%)
Sep 19, 2002 22.35 22.35 21.81 22.22 9,237 -0.03(-0.13%)
Sep 18, 2002 22.72 22.91 22.10 22.25 12,386 -0.42(-1.85%)
Sep 17, 2002 23.17 23.17 22.67 22.67 12,911 -0.44(-1.90%)
Sep 16, 2002 23.27 23.34 22.96 23.11 2,939 -0.16(-0.70%)
Sep 13, 2002 22.94 23.27 22.77 23.27 11,442 +0.31(+1.37%)
Sep 12, 2002 23.24 23.43 22.96 22.96 21,519 -0.36(-1.55%)
Sep 11, 2002 23.52 23.52 23.24 23.32 6,508 -0.18(-0.77%)
Sep 10, 2002 23.28 23.50 23.28 23.50 5,353 +0.16(+0.69%)
Sep 09, 2002 22.77 23.34 22.76 23.34 20,050 +0.57(+2.51%)
Sep 06, 2002 22.35 22.82 22.35 22.77 9,867 +0.43(+1.92%)
Sep 05, 2002 22.28 23.05 22.13 22.34 36,740 +0.06(+0.26%)
Sep 04, 2002 22.20 22.30 22.12 22.28 6,193 +0.18(+0.82%)
Sep 03, 2002 22.05 22.25 22.01 22.10 7,663 -0.03(-0.13%)
Aug 30, 2002 21.99 22.20 21.99 22.13 6,928 +0.12(+0.56%)
Aug 29, 2002 22.39 22.39 21.91 22.01 11,967 -0.61(-2.70%)
Aug 28, 2002 22.77 22.82 22.58 22.62 3,254 -0.15(-0.67%)
Aug 27, 2002 23.05 23.11 22.77 22.77 5,038 -0.24(-1.04%)
Aug 26, 2002 22.77 23.01 22.72 23.01 5,458 +0.24(+1.05%)
Aug 23, 2002 23.10 23.10 22.77 22.77 136,466 -0.43(-1.85%)
Aug 22, 2002 23.15 23.20 22.84 23.20 2,834 +0.05(+0.21%)
Aug 21, 2002 23.12 23.26 23.01 23.15 4,513 +0.14(+0.62%)
Aug 20, 2002 23.18 23.21 22.96 23.01 7,243 -0.14(-0.62%)
Aug 16, 2002 23.39 23.52 23.15 23.15 12,911 -0.35(-1.50%)
Aug 15, 2002 23.25 23.53 23.25 23.50 6,193 +0.26(+1.11%)
Aug 14, 2002 23.28 23.28 22.90 23.24 8,082 -0.10(-0.41%)
Aug 13, 2002 23.15 23.77 23.15 23.34 22,989 +0.11(+0.49%)
Aug 12, 2002 23.10 23.39 22.86 23.22 5,458 +0.87(+3.88%)
Aug 07, 2002 22.73 22.82 22.29 22.36 5,248 -0.36(-1.59%)
Aug 06, 2002 22.48 22.72 22.48 22.72 9,132 +0.19(+0.85%)
Aug 05, 2002 22.60 22.84 22.48 22.53 10,917 -0.04(-0.17%)
Aug 02, 2002 23.72 23.72 22.57 22.57 11,547 -1.24(-5.20%)
Aug 01, 2002 23.77 23.81 23.62 23.81 7,033 +0.13(+0.56%)
Jul 31, 2002 23.48 23.81 23.43 23.67 12,596 +0.19(+0.81%)
Jul 30, 2002 23.62 23.86 23.24 23.48 19,000 -0.33(-1.40%)
Jul 29, 2002 23.82 24.01 23.80 23.82 24,039 +0.00(+0.00%)
Jul 26, 2002 23.76 24.01 23.34 23.82 63,719 +0.08(+0.32%)
Jul 25, 2002 22.82 24.10 22.80 23.74 62,144 +0.92(+4.05%)
Jul 24, 2002 21.72 22.82 21.58 22.82 30,442 +1.19(+5.51%)
Jul 23, 2002 22.09 22.11 21.32 21.62 17,740 -0.46(-2.07%)
Jul 22, 2002 21.68 22.09 21.66 22.08 41,779 +0.40(+1.85%)
Jul 19, 2002 21.67 21.80 21.34 21.68 10,497 -0.28(-1.26%)
Jul 17, 2002 21.34 21.96 21.24 21.96 25,193 +0.07(+0.30%)
Jul 12, 2002 22.58 22.58 21.81 21.89 24,773 -0.53(-2.38%)
Jul 11, 2002 22.51 22.59 21.91 22.42 10,917 -0.20(-0.88%)
Jul 10, 2002 22.75 22.82 22.57 22.62 5,983 -0.12(-0.54%)
Jul 09, 2002 22.99 22.99 22.75 22.75 7,348 -0.23(-0.99%)
Jul 08, 2002 22.74 22.98 22.74 22.98 5,143 +0.24(+1.05%)
Jul 05, 2002 22.57 22.74 22.57 22.74 430,393 +0.08(+0.34%)
Jul 04, 2002 22.77 22.91 22.48 22.66 6,193 +0.00(+0.00%)
Jul 03, 2002 22.77 22.91 22.48 22.66 6,193 -0.23(-1.00%)
Jul 02, 2002 23.39 23.48 22.34 22.89 14,486 -0.61(-2.59%)
Jul 01, 2002 24.10 24.10 23.20 23.50 19,105 -0.60(-2.49%)
Jun 28, 2002 22.33 24.10 22.33 24.10 70,542 +1.89(+8.49%)
Jun 27, 2002 22.39 22.51 22.10 22.21 10,077 -0.29(-1.27%)
Jun 26, 2002 22.10 22.50 21.81 22.50 5,878 +0.25(+1.11%)
Jun 25, 2002 22.62 22.92 21.72 22.25 24,353 +0.30(+1.34%)
Jun 21, 2002 22.43 22.48 21.81 21.96 16,585 -0.38(-1.71%)
Jun 20, 2002 22.10 22.47 22.10 22.34 12,281 +0.24(+1.08%)
Jun 19, 2002 21.58 22.24 21.58 22.10 20,155 +0.62(+2.88%)
Jun 18, 2002 21.69 21.69 21.48 21.48 13,016 -0.05(-0.22%)
Jun 17, 2002 21.69 21.72 21.34 21.53 15,956 -0.07(-0.31%)
Jun 14, 2002 21.48 21.60 21.24 21.60 26,348 +0.45(+2.12%)
Jun 12, 2002 21.29 21.29 20.53 21.15 44,089 -0.24(-1.11%)
Jun 11, 2002 21.81 21.81 21.37 21.39 15,851 -0.48(-2.18%)
Jun 10, 2002 22.21 22.21 21.62 21.86 15,116 -0.42(-1.88%)
Jun 07, 2002 21.81 22.34 21.72 22.28 69,072 +0.44(+2.01%)
Jun 06, 2002 23.36 23.36 21.81 21.84 45,873 -1.57(-6.71%)
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.