Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.00 18.31 18.00 18.10 292,200 +0.05(+0.28%)
May 29, 2003 17.95 18.31 17.95 18.05 508,400 +0.02(+0.11%)
May 28, 2003 17.75 18.17 17.70 18.03 562,600 +0.23(+1.29%)
May 27, 2003 17.16 17.81 17.10 17.80 396,900 +0.54(+3.13%)
May 23, 2003 17.17 17.28 17.06 17.26 492,000 +0.01(+0.06%)
May 22, 2003 17.39 17.39 17.03 17.25 493,000 -0.14(-0.81%)
May 21, 2003 17.65 17.65 17.35 17.39 560,000 -0.26(-1.47%)
May 20, 2003 17.35 17.75 17.30 17.65 687,500 +0.40(+2.32%)
May 19, 2003 17.90 17.96 16.71 17.25 702,800 -0.65(-3.63%)
May 16, 2003 18.05 18.17 17.83 17.90 652,600 -0.26(-1.43%)
May 15, 2003 18.70 18.70 18.14 18.16 517,700 -0.58(-3.09%)
May 14, 2003 19.25 19.25 18.71 18.74 422,700 -0.08(-0.43%)
May 13, 2003 19.23 19.23 18.70 18.82 628,600 -0.40(-2.08%)
May 12, 2003 19.15 19.30 18.84 19.22 488,600 +0.12(+0.63%)
May 09, 2003 18.45 19.45 18.30 19.10 1,002,100 +1.09(+6.05%)
May 08, 2003 20.15 20.15 16.55 18.01 2,955,700 -2.05(-10.22%)
May 07, 2003 20.40 20.45 20.00 20.06 296,900 -0.43(-2.10%)
May 06, 2003 20.30 20.73 20.28 20.49 220,300 +0.23(+1.14%)
May 05, 2003 20.62 20.70 20.00 20.26 441,400 -0.35(-1.70%)
May 02, 2003 20.29 20.87 20.29 20.61 427,500 +0.38(+1.88%)
Apr 30, 2003 19.86 20.37 19.72 20.23 389,900 +0.37(+1.86%)
Apr 29, 2003 19.70 20.09 19.70 19.86 395,800 -0.08(-0.40%)
Apr 28, 2003 19.73 19.98 19.73 19.94 208,100 +0.21(+1.06%)
Apr 25, 2003 19.75 19.83 19.63 19.73 555,900 -0.04(-0.20%)
Apr 24, 2003 19.85 20.05 19.75 19.77 336,100 -0.13(-0.65%)
Apr 23, 2003 19.90 19.90 19.75 19.90 396,500 -0.13(-0.65%)
Apr 22, 2003 19.70 20.19 19.61 20.03 312,100 +0.27(+1.37%)
Apr 21, 2003 19.90 20.10 19.60 19.76 292,600 -0.23(-1.15%)
Apr 17, 2003 19.25 20.00 19.25 19.99 607,000 +0.49(+2.51%)
Apr 16, 2003 19.81 19.83 19.50 19.50 391,200 -0.31(-1.56%)
Apr 15, 2003 19.56 19.81 19.35 19.81 239,500 +0.23(+1.17%)
Apr 14, 2003 18.90 19.75 18.90 19.58 349,500 +0.68(+3.60%)
Apr 11, 2003 19.30 19.39 18.85 18.90 225,400 -0.23(-1.20%)
Apr 10, 2003 18.91 19.25 18.85 19.13 173,900 +0.22(+1.16%)
Apr 09, 2003 19.30 19.55 18.88 18.91 236,700 -0.45(-2.32%)
Apr 08, 2003 19.40 19.53 19.22 19.36 234,100 -0.11(-0.56%)
Apr 07, 2003 19.49 20.00 19.47 19.47 500,300 +0.23(+1.20%)
Apr 04, 2003 19.60 19.70 19.18 19.24 444,100 -0.23(-1.18%)
Apr 03, 2003 19.85 19.94 19.45 19.47 615,800 -0.35(-1.77%)
Apr 02, 2003 19.55 19.85 19.53 19.82 500,200 +0.60(+3.12%)
Apr 01, 2003 18.65 19.22 18.62 19.22 398,000 +0.71(+3.84%)
Mar 31, 2003 18.80 18.93 18.41 18.51 307,400 -0.47(-2.48%)
Mar 28, 2003 18.82 19.00 18.67 18.98 269,700 +0.11(+0.58%)
Mar 27, 2003 18.30 19.05 18.27 18.87 978,300 +0.52(+2.83%)
Mar 26, 2003 18.25 18.40 18.06 18.35 389,000 +0.14(+0.77%)
Mar 25, 2003 17.85 18.21 17.62 18.21 668,700 +0.33(+1.85%)
Mar 24, 2003 18.72 18.72 17.86 17.88 451,600 -0.99(-5.25%)
Mar 21, 2003 18.35 18.87 18.25 18.87 507,900 +0.58(+3.17%)
Mar 20, 2003 18.10 18.46 17.87 18.29 369,800 +0.29(+1.61%)
Mar 19, 2003 18.10 18.15 17.80 18.00 310,000 +0.00(+0.00%)
Mar 18, 2003 17.80 18.24 17.79 18.00 402,600 +0.21(+1.18%)
Mar 17, 2003 17.25 17.80 17.15 17.79 426,000 +0.39(+2.24%)
Mar 14, 2003 17.36 17.40 17.10 17.40 296,800 +0.04(+0.23%)
Mar 13, 2003 16.86 17.39 16.86 17.36 246,400 +0.60(+3.58%)
Mar 12, 2003 16.51 16.88 16.42 16.76 320,400 +0.11(+0.66%)
Mar 11, 2003 16.80 16.96 16.53 16.65 235,300 -0.14(-0.83%)
Mar 10, 2003 17.02 17.03 16.75 16.79 308,700 -0.38(-2.21%)
Mar 07, 2003 17.05 17.17 16.83 17.17 503,900 +0.10(+0.59%)
Mar 06, 2003 17.50 17.50 16.96 17.07 247,000 -0.48(-2.74%)
Mar 05, 2003 17.48 17.65 17.30 17.55 367,700 +0.04(+0.23%)
Mar 04, 2003 17.55 17.66 17.22 17.51 602,900 -0.04(-0.23%)
Mar 03, 2003 17.50 17.76 17.30 17.55 365,000 +0.05(+0.29%)
Feb 28, 2003 17.45 17.70 17.40 17.50 366,500 +0.04(+0.23%)
Feb 27, 2003 17.00 17.48 16.95 17.46 221,600 +0.46(+2.71%)
Feb 26, 2003 17.20 17.22 16.92 17.00 217,500 -0.23(-1.33%)
Feb 25, 2003 16.87 17.23 16.58 17.23 310,700 +0.32(+1.89%)
Feb 24, 2003 17.70 17.70 16.91 16.91 303,100 -0.87(-4.89%)
Feb 21, 2003 17.45 17.78 17.20 17.78 226,100 +0.41(+2.36%)
Feb 20, 2003 17.50 17.54 17.15 17.37 208,500 -0.22(-1.25%)
Feb 19, 2003 17.57 17.69 17.40 17.59 265,500 -0.10(-0.57%)
Feb 18, 2003 17.60 17.86 17.43 17.69 514,500 +0.09(+0.51%)
Feb 14, 2003 17.86 18.09 17.60 17.60 406,300 -0.34(-1.90%)
Feb 13, 2003 17.50 17.97 17.50 17.94 614,800 +0.44(+2.51%)
Feb 12, 2003 17.35 17.50 17.22 17.50 485,600 +0.02(+0.11%)
Feb 11, 2003 17.60 17.70 17.20 17.48 535,200 -0.11(-0.63%)
Feb 10, 2003 17.30 17.68 17.15 17.59 562,700 +0.29(+1.68%)
Feb 07, 2003 17.00 17.45 17.00 17.30 221,400 -0.05(-0.29%)
Feb 06, 2003 17.40 17.48 17.15 17.35 407,500 -0.07(-0.40%)
Feb 05, 2003 17.26 17.87 17.22 17.42 515,500 +0.16(+0.93%)
Feb 04, 2003 17.25 17.35 16.96 17.26 428,300 -0.05(-0.29%)
Feb 03, 2003 17.25 17.49 17.13 17.31 374,400 +0.06(+0.35%)
Jan 31, 2003 16.80 17.34 16.73 17.25 442,500 +0.51(+3.05%)
Jan 30, 2003 16.00 16.96 15.95 16.74 1,065,500 +1.22(+7.86%)
Jan 29, 2003 15.60 15.60 15.27 15.52 276,500 -0.28(-1.77%)
Jan 28, 2003 15.50 15.90 15.30 15.80 464,300 +0.30(+1.94%)
Jan 27, 2003 15.90 16.03 15.38 15.50 399,200 -0.46(-2.88%)
Jan 24, 2003 16.45 16.47 15.93 15.96 325,300 -0.53(-3.21%)
Jan 23, 2003 16.19 16.57 16.10 16.49 361,200 +0.30(+1.85%)
Jan 22, 2003 16.36 16.43 16.00 16.19 289,500 -0.17(-1.04%)
Jan 21, 2003 16.79 16.84 16.32 16.36 123,200 -0.40(-2.39%)
Jan 17, 2003 16.95 17.12 16.62 16.76 123,400 -0.42(-2.44%)
Jan 16, 2003 16.80 17.20 16.65 17.18 406,000 +0.39(+2.32%)
Jan 15, 2003 17.30 17.39 16.58 16.79 416,600 -0.55(-3.17%)
Jan 14, 2003 17.17 17.34 17.00 17.34 319,700 +0.16(+0.93%)
Jan 13, 2003 17.63 17.69 17.05 17.18 349,800 -0.43(-2.44%)
Jan 10, 2003 17.55 17.76 17.37 17.61 216,100 -0.08(-0.45%)
Jan 09, 2003 17.27 17.77 17.27 17.69 305,500 +0.44(+2.55%)
Jan 08, 2003 17.80 17.90 17.24 17.25 328,900 -0.59(-3.31%)
Jan 07, 2003 17.18 17.85 17.16 17.84 496,500 +0.66(+3.84%)
Jan 06, 2003 17.32 17.48 17.05 17.18 471,000 -0.14(-0.81%)
Jan 03, 2003 17.56 17.59 17.29 17.32 356,900 -0.25(-1.42%)
Jan 02, 2003 17.25 17.57 17.07 17.57 429,100 +0.32(+1.86%)
Dec 31, 2002 16.85 17.25 16.75 17.25 344,300 +0.36(+2.13%)
Dec 30, 2002 16.77 17.00 16.45 16.89 258,200 +0.05(+0.30%)
Dec 27, 2002 16.97 17.01 16.80 16.84 169,600 -0.14(-0.82%)
Dec 26, 2002 16.81 17.02 16.80 16.98 349,200 +0.18(+1.07%)
Dec 24, 2002 16.85 16.87 16.75 16.80 88,800 -0.08(-0.47%)
Dec 23, 2002 16.75 17.00 16.75 16.88 471,800 +0.00(+0.00%)
Dec 20, 2002 16.45 16.88 16.30 16.88 438,900 +0.45(+2.74%)
Dec 19, 2002 16.25 16.56 16.25 16.43 205,400 +0.23(+1.42%)
Dec 18, 2002 16.45 16.45 16.12 16.20 435,900 -0.28(-1.70%)
Dec 17, 2002 17.10 17.15 16.25 16.48 498,100 -0.60(-3.51%)
Dec 16, 2002 16.37 17.06 16.37 17.08 388,100 +0.72(+4.40%)
Dec 13, 2002 16.28 16.37 16.26 16.36 426,200 +0.02(+0.12%)
Dec 12, 2002 16.30 16.41 16.26 16.34 190,000 -0.05(-0.31%)
Dec 11, 2002 16.30 16.45 16.25 16.39 247,300 +0.01(+0.06%)
Dec 10, 2002 16.03 16.44 16.03 16.38 252,300 +0.36(+2.25%)
Dec 09, 2002 16.65 16.65 16.01 16.02 518,800 -0.73(-4.36%)
Dec 06, 2002 16.50 16.77 16.40 16.75 360,700 -0.07(-0.42%)
Dec 05, 2002 17.00 17.11 16.81 16.82 441,200 -0.22(-1.29%)
Dec 04, 2002 16.40 17.08 16.27 17.04 338,000 +0.49(+2.96%)
Dec 03, 2002 16.70 16.85 16.50 16.55 315,000 -0.40(-2.36%)
Dec 02, 2002 17.00 17.19 16.69 16.95 461,500 +0.14(+0.83%)
Nov 29, 2002 16.85 16.89 16.72 16.81 97,100 -0.08(-0.47%)
Nov 27, 2002 16.20 16.89 16.20 16.89 406,400 +0.71(+4.39%)
Nov 26, 2002 16.20 16.45 15.89 16.18 361,700 -0.08(-0.49%)
Nov 25, 2002 16.30 16.57 15.77 16.26 303,200 -0.10(-0.61%)
Nov 22, 2002 16.70 16.76 16.27 16.36 477,000 -0.38(-2.27%)
Nov 21, 2002 16.29 16.89 16.29 16.74 400,900 +0.45(+2.76%)
Nov 20, 2002 15.80 16.40 15.79 16.29 556,600 +0.49(+3.10%)
Nov 19, 2002 15.45 15.97 15.45 15.80 406,200 +0.25(+1.61%)
Nov 18, 2002 15.55 15.65 15.16 15.55 260,100 -0.03(-0.19%)
Nov 15, 2002 15.40 15.71 15.32 15.58 151,200 -0.05(-0.32%)
Nov 14, 2002 15.24 15.65 15.24 15.63 159,900 +0.39(+2.56%)
Nov 13, 2002 15.17 15.40 15.01 15.24 170,600 +0.03(+0.20%)
Nov 12, 2002 15.15 15.44 15.10 15.21 191,100 +0.21(+1.40%)
Nov 11, 2002 15.35 15.47 14.99 15.00 170,100 -0.41(-2.66%)
Nov 08, 2002 15.25 15.47 15.10 15.41 461,200 +0.12(+0.78%)
Nov 07, 2002 15.15 15.52 15.11 15.29 200,800 -0.22(-1.42%)
Nov 06, 2002 15.12 15.57 15.04 15.51 194,100 +0.41(+2.72%)
Nov 05, 2002 15.03 15.27 15.00 15.10 328,300 +0.07(+0.47%)
Nov 04, 2002 15.65 15.75 15.03 15.03 337,500 -0.59(-3.78%)
Nov 01, 2002 15.25 15.65 15.13 15.62 278,400 +0.36(+2.36%)
Oct 31, 2002 15.10 15.37 15.00 15.26 334,600 +0.16(+1.06%)
Oct 30, 2002 15.05 15.33 14.94 15.10 253,200 +0.00(+0.00%)
Oct 29, 2002 14.98 15.18 14.90 15.10 626,000 +0.10(+0.67%)
Oct 28, 2002 15.02 15.28 14.83 15.00 439,200 -0.15(-0.99%)
Oct 25, 2002 14.61 15.20 14.57 15.15 444,900 +0.50(+3.41%)
Oct 24, 2002 14.75 14.91 14.52 14.65 693,200 -0.10(-0.68%)
Oct 23, 2002 14.85 14.99 14.55 14.75 374,700 -0.07(-0.47%)
Oct 22, 2002 14.90 14.98 14.60 14.82 480,900 -0.18(-1.20%)
Oct 21, 2002 14.21 15.00 14.00 15.00 651,700 +0.79(+5.56%)
Oct 18, 2002 14.17 14.28 13.75 14.21 369,800 +0.04(+0.28%)
Oct 17, 2002 13.60 14.40 13.55 14.17 327,900 +0.90(+6.78%)
Oct 16, 2002 13.21 13.30 12.95 13.27 582,600 -0.31(-2.28%)
Oct 15, 2002 13.10 13.78 13.09 13.58 448,000 +0.58(+4.46%)
Oct 14, 2002 13.15 13.15 12.80 13.00 445,400 -0.25(-1.89%)
Oct 11, 2002 12.85 13.28 12.55 13.25 490,600 +0.63(+4.99%)
Oct 10, 2002 11.77 12.73 11.75 12.62 424,500 +0.75(+6.32%)
Oct 09, 2002 12.92 12.98 11.75 11.87 429,500 -1.35(-10.21%)
Oct 08, 2002 12.15 13.22 12.00 13.22 602,500 +1.10(+9.08%)
Oct 07, 2002 12.70 12.90 12.00 12.12 318,800 -0.68(-5.31%)
Oct 04, 2002 13.13 13.19 12.51 12.80 280,200 -0.30(-2.29%)
Oct 03, 2002 12.89 13.33 12.50 13.10 453,000 +0.22(+1.71%)
Oct 02, 2002 13.70 13.70 12.83 12.88 514,800 -0.86(-6.26%)
Oct 01, 2002 13.20 13.75 12.85 13.74 477,300 +0.61(+4.65%)
Sep 30, 2002 12.88 13.13 12.41 13.13 388,400 +0.15(+1.16%)
Sep 27, 2002 13.60 13.95 12.97 12.98 1,125,700 -0.07(-0.54%)
Sep 26, 2002 12.78 13.16 12.55 13.05 449,800 +0.37(+2.92%)
Sep 25, 2002 13.20 13.20 12.40 12.68 52,330,000 -0.25(-1.93%)
Sep 24, 2002 13.07 13.14 12.65 12.93 265,300 -0.24(-1.82%)
Sep 23, 2002 13.45 13.63 12.99 13.17 222,600 -0.56(-4.08%)
Sep 20, 2002 13.94 14.15 13.41 13.73 487,000 +0.03(+0.22%)
Sep 19, 2002 14.25 14.25 13.70 13.70 224,900 -0.58(-4.06%)
Sep 18, 2002 14.00 14.25 13.78 14.28 422,200 +0.17(+1.20%)
Sep 17, 2002 14.03 14.25 13.98 14.11 316,700 -0.02(-0.14%)
Sep 16, 2002 14.12 14.17 13.90 14.13 179,000 -0.01(-0.07%)
Sep 13, 2002 14.10 14.20 13.87 14.14 226,200 -0.16(-1.12%)
Sep 12, 2002 14.60 14.60 14.15 14.30 145,700 -0.35(-2.39%)
Sep 11, 2002 14.80 14.85 14.59 14.65 104,800 -0.03(-0.20%)
Sep 10, 2002 14.65 14.75 14.45 14.68 172,600 +0.03(+0.20%)
Sep 09, 2002 14.71 14.71 14.30 14.65 332,800 -0.08(-0.54%)
Sep 06, 2002 14.55 14.78 14.40 14.73 361,800 +0.50(+3.51%)
Sep 05, 2002 14.85 14.86 14.23 14.23 272,300 -0.67(-4.50%)
Sep 04, 2002 14.75 14.93 14.58 14.90 524,700 +0.10(+0.68%)
Sep 03, 2002 15.41 15.41 14.69 14.80 205,500 -0.60(-3.90%)
Aug 30, 2002 15.38 15.81 15.38 15.40 179,500 +0.00(+0.00%)
Aug 29, 2002 15.40 15.66 15.00 15.40 287,800 +0.09(+0.59%)
Aug 28, 2002 15.85 15.85 15.18 15.31 182,500 -0.69(-4.31%)
Aug 27, 2002 16.30 16.39 15.98 16.00 330,400 -0.32(-1.96%)
Aug 26, 2002 15.88 16.32 15.78 16.32 171,700 +0.46(+2.90%)
Aug 23, 2002 16.27 16.27 15.86 15.86 204,500 -0.44(-2.70%)
Aug 22, 2002 15.80 16.30 15.75 16.30 533,500 +0.46(+2.90%)
Aug 21, 2002 15.50 16.02 15.50 15.84 289,500 +0.30(+1.93%)
Aug 20, 2002 15.25 15.65 14.96 15.54 396,200 +0.24(+1.57%)
Aug 16, 2002 15.08 15.55 15.00 15.30 216,000 +0.20(+1.32%)
Aug 15, 2002 15.05 15.34 14.80 15.10 162,000 +0.02(+0.13%)
Aug 14, 2002 14.55 15.20 14.16 15.08 309,800 +0.49(+3.36%)
Aug 13, 2002 14.80 14.99 14.44 14.59 188,800 -0.31(-2.08%)
Aug 12, 2002 14.89 14.93 14.35 14.90 207,400 +0.19(+1.29%)
Aug 07, 2002 14.78 14.90 14.05 14.71 231,900 +0.03(+0.20%)
Aug 06, 2002 14.00 14.69 14.00 14.68 388,200 +0.67(+4.78%)
Aug 05, 2002 14.45 14.59 13.80 14.01 379,100 -0.54(-3.71%)
Aug 02, 2002 14.70 14.93 14.39 14.55 316,300 -0.05(-0.34%)
Aug 01, 2002 14.71 14.99 14.20 14.60 315,300 -0.11(-0.75%)
Jul 31, 2002 14.80 15.05 14.51 14.71 292,400 -0.14(-0.94%)
Jul 30, 2002 15.85 15.85 14.30 14.85 661,700 -1.05(-6.60%)
Jul 29, 2002 15.08 16.11 15.08 15.90 308,400 +0.82(+5.44%)
Jul 26, 2002 15.31 15.31 14.84 15.08 273,600 -0.23(-1.50%)
Jul 25, 2002 15.30 15.62 14.61 15.31 344,900 -0.01(-0.07%)
Jul 24, 2002 13.50 15.34 13.43 15.32 383,400 +1.42(+10.22%)
Jul 23, 2002 14.15 14.48 13.70 13.90 202,000 -0.27(-1.91%)
Jul 22, 2002 14.75 15.16 13.86 14.17 298,000 -0.63(-4.26%)
Jul 19, 2002 15.30 15.43 14.71 14.80 312,400 -0.79(-5.07%)
Jul 17, 2002 15.15 15.79 15.13 15.59 375,200 -0.50(-3.11%)
Jul 12, 2002 15.80 16.50 15.72 16.09 281,800 +0.19(+1.19%)
Jul 11, 2002 16.18 16.18 15.30 15.90 336,900 -0.30(-1.85%)
Jul 10, 2002 16.90 16.92 15.95 16.20 227,700 -0.77(-4.54%)
Jul 09, 2002 16.55 17.09 16.55 16.97 414,500 +0.37(+2.23%)
Jul 08, 2002 16.20 16.92 16.20 16.60 463,600 +0.30(+1.84%)
Jul 05, 2002 16.00 16.70 16.00 16.30 156,100 +0.30(+1.88%)
Jul 04, 2002 16.18 16.18 15.49 16.00 205,400 +0.00(+0.00%)
Jul 03, 2002 16.18 16.18 15.49 16.00 202,600 -0.20(-1.23%)
Jul 02, 2002 16.74 16.75 16.07 16.20 240,500 -0.54(-3.23%)
Jul 01, 2002 17.30 17.35 16.73 16.74 231,500 -0.56(-3.24%)
Jun 28, 2002 17.40 17.86 17.30 17.30 448,700 -0.19(-1.09%)
Jun 27, 2002 17.16 17.53 17.00 17.49 366,300 +0.34(+1.98%)
Jun 26, 2002 16.65 17.21 16.44 17.15 298,800 +0.25(+1.48%)
Jun 25, 2002 17.00 17.53 16.90 16.90 396,900 +0.21(+1.26%)
Jun 21, 2002 16.70 16.83 16.38 16.69 730,000 -0.01(-0.06%)
Jun 20, 2002 16.60 17.01 16.57 16.70 209,300 -0.08(-0.48%)
Jun 19, 2002 16.50 16.93 16.45 16.78 327,000 +0.03(+0.18%)
Jun 18, 2002 17.00 17.02 16.60 16.75 277,200 -0.35(-2.05%)
Jun 17, 2002 16.45 17.15 16.45 17.10 357,000 +0.62(+3.76%)
Jun 14, 2002 16.20 16.48 15.88 16.48 221,000 +0.02(+0.12%)
Jun 12, 2002 16.60 16.60 16.25 16.46 185,600 -0.14(-0.84%)
Jun 11, 2002 16.71 17.02 16.55 16.60 500,100 -0.08(-0.48%)
Jun 10, 2002 16.45 16.71 16.30 16.68 323,200 +0.23(+1.40%)
Jun 07, 2002 15.91 16.48 15.78 16.45 253,200 +0.44(+2.75%)
Jun 06, 2002 16.50 16.50 16.00 16.01 187,700 -0.51(-3.09%)
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.