Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.621 1.795 1.606 1.682 97,191 +0.03(+1.83%)
May 29, 2003 1.735 1.765 1.621 1.652 124,903 -0.07(-3.95%)
May 28, 2003 1.735 1.780 1.659 1.720 108,859 +0.02(+1.33%)
May 27, 2003 1.614 1.742 1.614 1.697 182,316 +0.04(+2.27%)
May 23, 2003 1.584 1.682 1.584 1.659 152,880 +0.00(+0.00%)
May 22, 2003 1.584 1.674 1.584 1.659 84,197 +0.08(+4.76%)
May 21, 2003 1.584 1.659 1.584 1.584 56,750 -0.04(-2.33%)
May 20, 2003 1.659 1.704 1.569 1.621 82,738 -0.01(-0.46%)
May 19, 2003 1.712 1.802 1.621 1.629 151,289 -0.11(-6.09%)
May 16, 2003 1.878 1.885 1.735 1.735 202,338 -0.11(-6.12%)
May 15, 2003 1.901 1.938 1.742 1.848 176,349 +0.03(+1.66%)
May 14, 2003 1.757 1.885 1.757 1.818 136,969 +0.05(+2.99%)
May 13, 2003 1.802 1.825 1.742 1.765 221,298 -0.04(-2.09%)
May 12, 2003 1.712 1.810 1.712 1.802 235,619 +0.11(+6.70%)
May 09, 2003 1.720 1.787 1.644 1.689 262,535 +0.00(+0.00%)
May 08, 2003 1.689 1.735 1.644 1.689 144,527 +0.01(+0.45%)
May 07, 2003 1.720 1.765 1.659 1.682 136,969 +0.02(+0.90%)
May 06, 2003 1.659 1.742 1.629 1.667 143,466 -0.02(-1.34%)
May 05, 2003 1.667 1.772 1.644 1.689 127,422 +0.06(+3.70%)
May 02, 2003 1.735 1.735 1.621 1.629 188,946 -0.05(-3.14%)
May 01, 2003 1.554 1.772 1.546 1.682 279,507 +0.14(+8.78%)
Apr 30, 2003 1.576 1.599 1.508 1.546 87,909 -0.05(-2.84%)
Apr 29, 2003 1.621 1.659 1.561 1.591 100,638 -0.03(-1.86%)
Apr 28, 2003 1.621 1.629 1.508 1.621 71,733 +0.00(+0.00%)
Apr 25, 2003 1.531 1.621 1.531 1.621 83,136 +0.08(+4.88%)
Apr 24, 2003 1.531 1.621 1.508 1.546 98,251 -0.03(-1.91%)
Apr 23, 2003 1.501 1.599 1.493 1.576 123,577 +0.08(+5.56%)
Apr 22, 2003 1.395 1.493 1.373 1.493 55,954 +0.10(+7.03%)
Apr 21, 2003 1.380 1.403 1.358 1.395 31,955 +0.00(+0.00%)
Apr 17, 2003 1.463 1.471 1.350 1.395 60,064 -0.02(-1.60%)
Apr 16, 2003 1.448 1.448 1.373 1.418 81,279 +0.00(+0.00%)
Apr 15, 2003 1.380 1.456 1.380 1.418 60,860 +0.03(+2.17%)
Apr 14, 2003 1.358 1.463 1.350 1.388 32,485 -0.03(-2.13%)
Apr 11, 2003 1.358 1.531 1.335 1.418 89,633 +0.06(+4.44%)
Apr 10, 2003 1.358 1.403 1.358 1.358 127,157 -0.02(-1.10%)
Apr 09, 2003 1.471 1.471 1.358 1.373 142,670 -0.12(-8.08%)
Apr 08, 2003 1.410 1.493 1.395 1.493 49,059 +0.06(+4.21%)
Apr 07, 2003 1.508 1.523 1.290 1.433 96,528 -0.06(-4.04%)
Apr 04, 2003 1.403 1.531 1.403 1.493 84,462 -0.04(-2.46%)
Apr 03, 2003 1.342 1.576 1.335 1.531 153,410 +0.19(+14.04%)
Apr 02, 2003 1.282 1.358 1.275 1.342 98,251 +0.05(+4.09%)
Apr 01, 2003 1.282 1.320 1.267 1.290 32,352 -0.03(-2.29%)
Mar 31, 2003 1.297 1.342 1.252 1.320 55,628 +0.02(+1.74%)
Mar 28, 2003 1.252 1.312 1.252 1.297 33,182 +0.03(+2.38%)
Mar 27, 2003 1.244 1.275 1.244 1.267 167,465 +0.02(+1.21%)
Mar 26, 2003 1.252 1.275 1.237 1.252 142,538 +0.00(+0.00%)
Mar 25, 2003 1.252 1.282 1.244 1.252 174,228 +0.00(+0.00%)
Mar 24, 2003 1.275 1.290 1.244 1.252 116,068 -0.03(-2.35%)
Mar 21, 2003 1.252 1.282 1.248 1.282 53,437 +0.02(+1.19%)
Mar 20, 2003 1.244 1.267 1.244 1.267 73,909 +0.02(+1.21%)
Mar 19, 2003 1.259 1.282 1.237 1.252 335,418 +0.00(+0.00%)
Mar 18, 2003 1.244 1.282 1.244 1.252 78,893 -0.01(-0.60%)
Mar 17, 2003 1.244 1.282 1.244 1.259 161,764 +0.02(+1.21%)
Mar 14, 2003 1.275 1.282 1.244 1.244 103,539 -0.04(-2.94%)
Mar 13, 2003 1.252 1.282 1.237 1.282 354,290 +0.02(+1.19%)
Mar 12, 2003 1.237 1.267 1.229 1.267 90,981 +0.03(+2.44%)
Mar 11, 2003 1.237 1.282 1.229 1.237 189,343 +0.00(+0.00%)
Mar 10, 2003 1.237 1.275 1.237 1.237 192,791 -0.01(-0.61%)
Mar 07, 2003 1.244 1.267 1.214 1.244 165,211 -0.01(-0.60%)
Mar 06, 2003 1.252 1.275 1.244 1.252 139,355 +0.00(+0.00%)
Mar 05, 2003 1.259 1.282 1.244 1.252 62,186 -0.01(-0.60%)
Mar 04, 2003 1.259 1.282 1.259 1.259 73,456 +0.00(+0.00%)
Mar 03, 2003 1.282 1.282 1.252 1.259 40,706 +0.00(+0.00%)
Feb 28, 2003 1.267 1.282 1.252 1.259 79,954 -0.02(-1.76%)
Feb 27, 2003 1.244 1.282 1.244 1.282 104,616 +0.02(+1.19%)
Feb 26, 2003 1.267 1.282 1.252 1.267 125,168 +0.00(+0.00%)
Feb 25, 2003 1.259 1.282 1.244 1.267 157,123 +0.01(+0.60%)
Feb 24, 2003 1.275 1.282 1.229 1.259 195,177 -0.03(-2.34%)
Feb 21, 2003 1.282 1.297 1.267 1.290 69,213 +0.01(+0.59%)
Feb 20, 2003 1.275 1.320 1.259 1.282 29,966 +0.02(+1.19%)
Feb 19, 2003 1.237 1.320 1.229 1.267 58,606 -0.05(-3.45%)
Feb 18, 2003 1.320 1.320 1.267 1.312 76,373 -0.01(-0.57%)
Feb 14, 2003 1.312 1.350 1.259 1.320 62,451 -0.02(-1.69%)
Feb 13, 2003 1.380 1.410 1.282 1.342 217,718 -0.02(-1.11%)
Feb 12, 2003 1.335 1.388 1.282 1.358 114,560 +0.04(+2.86%)
Feb 11, 2003 1.335 1.433 1.290 1.320 389,427 -0.01(-0.57%)
Feb 10, 2003 1.456 1.456 1.282 1.327 281,363 -0.14(-9.28%)
Feb 07, 2003 1.471 1.486 1.456 1.463 157,123 +0.00(+0.00%)
Feb 06, 2003 1.471 1.493 1.448 1.463 232,436 +0.00(+0.00%)
Feb 05, 2003 1.486 1.486 1.448 1.463 112,704 +0.00(+0.00%)
Feb 04, 2003 1.418 1.501 1.365 1.463 147,311 -0.01(-0.51%)
Feb 03, 2003 1.342 1.471 1.320 1.471 339,174 +0.17(+13.37%)
Jan 31, 2003 1.297 1.350 1.229 1.297 258,557 +0.00(+0.00%)
Jan 30, 2003 1.365 1.373 1.252 1.297 360,124 -0.07(-4.97%)
Jan 29, 2003 1.327 1.373 1.320 1.365 139,488 +0.04(+2.84%)
Jan 28, 2003 1.275 1.358 1.244 1.327 159,377 +0.06(+4.82%)
Jan 27, 2003 1.297 1.327 1.222 1.266 198,625 -0.03(-2.38%)
Jan 24, 2003 1.297 1.335 1.297 1.297 119,732 -0.02(-1.15%)
Jan 23, 2003 1.297 1.395 1.222 1.312 216,923 +0.02(+1.16%)
Jan 22, 2003 1.282 1.320 1.267 1.297 104,483 -0.01(-0.58%)
Jan 21, 2003 1.305 1.358 1.282 1.305 137,234 +0.01(+0.58%)
Jan 17, 2003 1.282 1.350 1.222 1.297 179,134 -0.01(-0.58%)
Jan 16, 2003 1.350 1.350 1.252 1.305 110,583 -0.05(-3.89%)
Jan 15, 2003 1.267 1.395 1.267 1.358 198,095 +0.08(+6.51%)
Jan 14, 2003 1.305 1.358 1.252 1.275 390,488 -0.09(-6.63%)
Jan 13, 2003 1.244 1.365 1.244 1.365 330,688 +0.13(+10.37%)
Jan 10, 2003 1.161 1.275 1.124 1.237 146,118 +0.05(+3.80%)
Jan 09, 2003 1.086 1.192 1.063 1.192 197,166 +0.07(+6.04%)
Jan 08, 2003 1.139 1.154 1.086 1.124 84,197 +0.02(+2.05%)
Jan 07, 2003 1.116 1.146 1.101 1.101 61,125 -0.03(-2.67%)
Jan 06, 2003 1.086 1.161 1.086 1.131 77,965 +0.01(+0.67%)
Jan 03, 2003 1.086 1.192 1.071 1.124 134,980 -0.01(-0.67%)
Jan 02, 2003 1.078 1.146 1.048 1.131 111,909 +0.07(+6.38%)
Dec 31, 2002 1.101 1.154 1.026 1.063 205,255 -0.04(-3.42%)
Dec 30, 2002 1.094 1.124 1.071 1.101 191,597 +0.01(+0.69%)
Dec 27, 2002 1.177 1.222 1.071 1.094 148,107 -0.13(-10.49%)
Dec 26, 2002 1.169 1.222 1.056 1.222 170,913 +0.07(+5.88%)
Dec 24, 2002 1.169 1.199 1.048 1.154 90,561 -0.04(-3.71%)
Dec 23, 2002 1.131 1.198 1.056 1.198 124,372 +0.11(+10.35%)
Dec 20, 2002 1.131 1.214 1.056 1.086 258,690 +0.01(+0.70%)
Dec 19, 2002 1.071 1.116 1.048 1.078 262,137 +0.03(+2.88%)
Dec 18, 2002 1.109 1.139 1.048 1.048 124,107 -0.06(-5.44%)
Dec 17, 2002 1.101 1.161 1.094 1.109 94,141 -0.01(-0.68%)
Dec 16, 2002 1.094 1.169 1.078 1.116 67,092 +0.01(+0.68%)
Dec 13, 2002 1.101 1.184 1.094 1.109 84,064 -0.01(-0.68%)
Dec 12, 2002 1.131 1.192 1.063 1.116 137,367 +0.00(+0.00%)
Dec 11, 2002 1.154 1.199 1.101 1.116 84,064 -0.06(-5.13%)
Dec 10, 2002 1.139 1.192 1.094 1.177 218,249 +0.04(+3.31%)
Dec 09, 2002 1.161 1.222 1.101 1.139 114,030 -0.03(-2.58%)
Dec 06, 2002 1.214 1.244 1.139 1.169 67,887 -0.03(-2.52%)
Dec 05, 2002 1.312 1.312 1.184 1.199 70,539 -0.12(-9.14%)
Dec 04, 2002 1.214 1.320 1.169 1.320 88,705 +0.08(+6.06%)
Dec 03, 2002 1.297 1.305 1.192 1.244 121,323 -0.01(-0.60%)
Dec 02, 2002 1.297 1.373 1.252 1.252 90,163 -0.08(-5.68%)
Nov 29, 2002 1.418 1.440 1.305 1.327 110,185 -0.14(-9.28%)
Nov 27, 2002 1.448 1.508 1.252 1.463 132,858 +0.04(+2.65%)
Nov 26, 2002 1.305 1.448 1.305 1.425 243,442 +0.14(+11.18%)
Nov 25, 2002 1.214 1.320 1.214 1.282 245,696 +0.08(+6.25%)
Nov 22, 2002 1.139 1.207 1.063 1.207 460,630 +0.06(+5.26%)
Nov 21, 2002 1.199 1.214 1.139 1.146 202,868 -0.05(-3.80%)
Nov 20, 2002 1.139 1.229 1.139 1.192 56,087 +0.06(+4.98%)
Nov 19, 2002 1.169 1.199 1.131 1.135 98,384 -0.04(-3.53%)
Nov 18, 2002 1.154 1.207 1.131 1.177 97,456 +0.01(+0.65%)
Nov 15, 2002 1.192 1.214 1.169 1.169 71,865 -0.01(-0.64%)
Nov 14, 2002 1.177 1.237 1.154 1.177 140,416 -0.02(-1.27%)
Nov 13, 2002 1.177 1.297 1.169 1.192 109,787 +0.01(+0.64%)
Nov 12, 2002 1.170 1.207 1.139 1.184 114,826 +0.02(+1.29%)
Nov 11, 2002 1.124 1.214 1.116 1.169 190,006 -0.04(-3.13%)
Nov 08, 2002 1.244 1.282 1.207 1.207 107,400 +0.00(+0.00%)
Nov 07, 2002 1.237 1.267 1.192 1.207 146,118 +0.02(+1.27%)
Nov 06, 2002 1.282 1.342 1.192 1.192 244,105 -0.09(-7.06%)
Nov 05, 2002 1.297 1.335 1.222 1.282 155,665 -0.02(-1.16%)
Nov 04, 2002 1.335 1.388 1.244 1.297 173,167 -0.03(-2.27%)
Nov 01, 2002 1.448 1.471 1.252 1.327 282,159 -0.16(-10.66%)
Oct 31, 2002 1.682 1.742 1.440 1.486 365,661 -0.13(-7.94%)
Oct 30, 2002 1.697 1.697 1.508 1.614 184,305 -0.08(-4.46%)
Oct 29, 2002 1.501 1.689 1.373 1.689 265,717 +0.32(+23.08%)
Oct 28, 2002 1.350 1.433 1.350 1.373 156,725 +0.02(+1.68%)
Oct 25, 2002 1.282 1.350 1.275 1.350 133,850 +0.08(+5.92%)
Oct 24, 2002 1.282 1.320 1.244 1.275 216,260 -0.01(-0.59%)
Oct 23, 2002 1.320 1.320 1.275 1.282 238,536 -0.04(-2.86%)
Oct 22, 2002 1.184 1.320 1.177 1.320 372,588 +0.14(+11.46%)
Oct 21, 2002 1.222 1.275 1.177 1.184 64,705 -0.03(-2.79%)
Oct 18, 2002 1.297 1.298 1.207 1.218 25,060 -0.10(-7.71%)
Oct 17, 2002 1.259 1.320 1.207 1.320 34,209 +0.07(+5.42%)
Oct 16, 2002 1.244 1.290 1.207 1.252 33,943 -0.05(-3.49%)
Oct 15, 2002 1.260 1.342 1.259 1.297 64,042 +0.03(+2.38%)
Oct 14, 2002 1.282 1.305 1.252 1.267 42,021 -0.02(-1.18%)
Oct 11, 2002 1.192 1.282 1.192 1.282 23,325 +0.05(+4.29%)
Oct 10, 2002 1.244 1.282 1.139 1.229 88,970 -0.05(-4.12%)
Oct 09, 2002 1.237 1.282 1.139 1.282 136,173 +0.01(+0.59%)
Oct 08, 2002 1.207 1.275 1.131 1.275 55,026 +0.07(+5.63%)
Oct 07, 2002 1.214 1.238 1.192 1.207 48,728 +0.00(+0.00%)
Oct 04, 2002 1.259 1.259 1.207 1.207 34,803 -0.08(-5.88%)
Oct 03, 2002 1.282 1.282 1.237 1.282 36,463 -0.01(-0.58%)
Oct 02, 2002 1.305 1.320 1.237 1.290 70,407 +0.01(+0.59%)
Oct 01, 2002 1.275 1.320 1.259 1.282 307,617 -0.01(-0.58%)
Sep 30, 2002 1.297 1.365 1.259 1.290 315,307 -0.01(-0.58%)
Sep 27, 2002 1.282 1.320 1.252 1.297 38,452 -0.02(-1.71%)
Sep 26, 2002 1.259 1.335 1.259 1.320 96,395 +0.00(+0.00%)
Sep 25, 2002 1.259 1.320 1.222 1.320 155,532 +0.05(+4.17%)
Sep 24, 2002 1.282 1.297 1.169 1.267 252,922 -0.02(-1.18%)
Sep 23, 2002 1.275 1.320 1.252 1.282 247,950 +0.00(+0.00%)
Sep 20, 2002 1.290 1.312 1.282 1.282 196,769 +0.00(+0.00%)
Sep 19, 2002 1.335 1.380 1.267 1.282 73,456 -0.06(-4.49%)
Sep 18, 2002 1.259 1.410 1.259 1.342 914,896 +0.07(+5.33%)
Sep 17, 2002 1.282 1.297 1.244 1.275 207,376 +0.00(+0.00%)
Sep 16, 2002 1.282 1.312 1.267 1.275 30,629 -0.01(-0.59%)
Sep 13, 2002 1.244 1.297 1.222 1.282 97,456 +0.04(+3.03%)
Sep 12, 2002 1.229 1.282 1.229 1.244 45,744 -0.02(-1.20%)
Sep 11, 2002 1.259 1.282 1.244 1.259 16,176 -0.04(-2.91%)
Sep 10, 2002 1.282 1.312 1.244 1.297 51,578 +0.02(+1.18%)
Sep 09, 2002 1.282 1.312 1.244 1.282 17,104 +0.00(+0.00%)
Sep 06, 2002 1.259 1.297 1.244 1.282 97,456 +0.02(+1.80%)
Sep 05, 2002 1.244 1.297 1.244 1.259 47,733 -0.02(-1.18%)
Sep 04, 2002 1.275 1.282 1.244 1.275 25,060 +0.03(+2.42%)
Sep 03, 2002 1.252 1.290 1.244 1.244 44,418 +0.00(+0.00%)
Aug 30, 2002 1.229 1.312 1.229 1.244 69,627 -0.04(-2.94%)
Aug 29, 2002 1.252 1.282 1.244 1.282 103,423 +0.00(+0.00%)
Aug 28, 2002 1.259 1.297 1.259 1.282 275,796 +0.00(+0.00%)
Aug 27, 2002 1.267 1.297 1.259 1.282 116,417 +0.01(+0.59%)
Aug 26, 2002 1.214 1.290 1.214 1.275 35,932 +0.05(+3.68%)
Aug 23, 2002 1.259 1.297 1.222 1.229 70,805 -0.03(-2.40%)
Aug 22, 2002 1.214 1.320 1.214 1.259 99,445 -0.02(-1.18%)
Aug 21, 2002 1.207 1.275 1.207 1.275 30,098 +0.07(+5.63%)
Aug 20, 2002 1.207 1.320 1.199 1.207 65,965 -0.08(-5.88%)
Aug 16, 2002 1.192 1.320 1.192 1.282 53,037 +0.08(+6.25%)
Aug 15, 2002 1.320 1.320 1.207 1.207 23,336 -0.08(-5.88%)
Aug 14, 2002 1.214 1.320 1.207 1.282 37,524 +0.08(+6.25%)
Aug 13, 2002 1.282 1.282 1.207 1.207 173,830 -0.08(-5.88%)
Aug 12, 2002 1.320 1.327 1.259 1.282 54,363 -0.02(-1.68%)
Aug 07, 2002 1.335 1.342 1.244 1.304 443,260 -0.03(-2.32%)
Aug 06, 2002 1.229 1.342 1.229 1.335 55,954 +0.13(+10.62%)
Aug 05, 2002 1.146 1.207 1.146 1.207 87,644 +0.06(+5.26%)
Aug 02, 2002 1.154 1.199 1.131 1.146 131,665 +0.01(+0.73%)
Aug 01, 2002 1.078 1.169 1.048 1.138 296,850 +0.14(+13.46%)
Jul 31, 2002 1.101 1.192 0.9880 1.003 189,455 -0.14(-12.50%)
Jul 30, 2002 1.199 1.207 1.071 1.146 389,692 -0.06(-5.00%)
Jul 29, 2002 1.244 1.244 1.169 1.207 418,730 -0.02(-1.84%)
Jul 26, 2002 1.207 1.252 1.169 1.229 97,058 -0.02(-1.81%)
Jul 25, 2002 1.290 1.312 1.214 1.252 60,197 -0.04(-2.92%)
Jul 24, 2002 1.222 1.320 1.214 1.290 83,401 +0.05(+3.64%)
Jul 23, 2002 1.305 1.350 1.244 1.244 71,468 -0.02(-1.20%)
Jul 22, 2002 1.275 1.365 1.244 1.259 85,788 +0.01(+0.60%)
Jul 19, 2002 1.290 1.350 1.244 1.252 57,810 -0.10(-7.26%)
Jul 17, 2002 1.199 1.365 1.199 1.350 84,992 +0.11(+8.49%)
Jul 12, 2002 1.275 1.350 1.169 1.244 767,585 +0.00(+0.06%)
Jul 11, 2002 1.199 1.433 1.192 1.244 92,285 +0.04(+3.06%)
Jul 10, 2002 1.305 1.358 1.139 1.207 112,306 -0.10(-7.51%)
Jul 09, 2002 1.252 1.305 1.252 1.305 65,236 +0.05(+4.22%)
Jul 08, 2002 1.169 1.252 1.169 1.252 165,211 +0.08(+7.10%)
Jul 05, 2002 1.177 1.282 1.131 1.169 79,688 +0.04(+3.33%)
Jul 04, 2002 1.094 1.259 1.094 1.131 251,265 +0.00(+0.00%)
Jul 03, 2002 1.094 1.259 1.094 1.131 251,265 +0.01(+0.67%)
Jul 02, 2002 1.139 1.199 1.094 1.124 294,225 +0.01(+1.00%)
Jul 01, 2002 1.214 1.214 0.9352 1.113 552,915 -0.00(-0.32%)
Jun 28, 2002 1.199 1.365 1.116 1.116 1,680,360 -0.05(-4.52%)
Jun 27, 2002 1.131 1.282 1.109 1.169 423,504 +0.04(+3.33%)
Jun 26, 2002 1.124 1.154 1.048 1.131 335,594 -0.05(-3.85%)
Jun 25, 2002 1.199 1.207 1.131 1.177 321,539 +0.01(+0.65%)
Jun 21, 2002 1.139 1.244 1.139 1.169 373,649 +0.03(+2.65%)
Jun 20, 2002 1.199 1.297 1.056 1.139 691,741 -0.11(-9.04%)
Jun 19, 2002 1.327 1.425 1.169 1.252 494,972 -0.08(-5.68%)
Jun 18, 2002 1.433 1.478 1.305 1.327 194,249 -0.05(-3.30%)
Jun 17, 2002 1.546 1.584 1.358 1.373 145,190 -0.12(-8.08%)
Jun 14, 2002 1.516 1.569 1.478 1.493 260,546 -0.05(-2.94%)
Jun 12, 2002 2.270 2.323 1.493 1.539 896,598 -0.96(-38.37%)
Jun 10, 2002 2.594 2.670 2.413 2.496 126,494 -0.29(-10.54%)
Jun 07, 2002 2.451 2.790 2.451 2.790 204,326 +0.34(+13.85%)
Jun 06, 2002 2.383 2.504 2.383 2.451 82,340 +0.08(+3.17%)
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.