Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.03 10.13 9.931 9.958 53,989 -0.14(-1.41%)
May 29, 2003 10.05 10.16 9.965 10.10 84,588 +0.22(+2.27%)
May 28, 2003 9.857 9.952 9.836 9.877 18,830 +0.02(+0.21%)
May 27, 2003 9.639 9.863 9.578 9.857 34,129 -0.21(-2.09%)
May 23, 2003 9.992 10.12 9.952 10.07 19,418 +0.04(+0.41%)
May 22, 2003 9.823 10.03 9.823 10.03 10,886 +0.24(+2.43%)
May 21, 2003 9.653 9.789 9.653 9.789 21,919 +0.14(+1.48%)
May 20, 2003 9.564 9.687 9.530 9.646 39,425 -0.07(-0.77%)
May 19, 2003 9.924 9.952 9.619 9.721 82,676 -0.48(-4.67%)
May 16, 2003 10.08 10.20 9.945 10.20 35,306 +0.11(+1.08%)
May 15, 2003 10.37 10.37 10.03 10.09 49,429 -0.33(-3.13%)
May 14, 2003 10.36 10.47 10.36 10.41 40,749 -0.12(-1.10%)
May 13, 2003 10.57 10.57 10.44 10.53 53,548 +0.00(+0.00%)
May 12, 2003 10.38 10.53 10.30 10.53 55,607 +0.05(+0.45%)
May 09, 2003 10.14 10.48 10.14 10.48 143,433 +0.39(+3.84%)
May 08, 2003 9.999 10.09 9.924 10.09 679,799 +0.12(+1.16%)
May 07, 2003 9.734 9.979 9.721 9.979 103,566 +0.24(+2.44%)
May 06, 2003 9.517 9.741 9.517 9.741 42,809 +0.22(+2.28%)
May 05, 2003 9.721 9.755 9.517 9.523 42,809 -0.16(-1.62%)
May 02, 2003 9.693 9.789 9.673 9.680 54,283 +0.00(+0.00%)
May 01, 2003 9.795 9.795 9.619 9.680 14,711 -0.12(-1.18%)
Apr 30, 2003 9.741 9.795 9.605 9.795 263,622 +0.16(+1.62%)
Apr 29, 2003 9.517 9.721 9.517 9.639 109,744 +0.22(+2.38%)
Apr 28, 2003 9.177 9.435 9.109 9.415 165,646 +0.36(+3.98%)
Apr 25, 2003 8.973 9.068 8.973 9.054 27,951 +0.05(+0.60%)
Apr 24, 2003 9.007 9.034 8.980 9.000 18,241 -0.05(-0.53%)
Apr 23, 2003 8.973 9.068 8.973 9.048 46,781 +0.07(+0.83%)
Apr 22, 2003 8.939 8.973 8.905 8.973 47,811 -0.14(-1.49%)
Apr 21, 2003 9.122 9.143 9.041 9.109 33,835 +0.16(+1.75%)
Apr 17, 2003 8.844 9.000 8.844 8.952 59,874 +0.25(+2.89%)
Apr 16, 2003 8.891 8.932 8.667 8.701 73,849 -0.16(-1.77%)
Apr 15, 2003 8.749 8.905 8.728 8.857 90,178 +0.28(+3.25%)
Apr 14, 2003 8.531 8.579 8.531 8.579 21,331 +0.05(+0.56%)
Apr 11, 2003 8.497 8.531 8.490 8.531 15,446 +0.00(+0.00%)
Apr 10, 2003 8.599 8.599 8.531 8.531 24,714 -0.03(-0.40%)
Apr 09, 2003 8.613 8.640 8.565 8.565 80,910 -0.12(-1.33%)
Apr 08, 2003 8.776 8.776 8.653 8.681 25,597 -0.10(-1.08%)
Apr 07, 2003 8.749 8.844 8.681 8.776 62,963 +0.23(+2.70%)
Apr 04, 2003 8.572 8.572 8.545 8.545 39,572 +0.01(+0.16%)
Apr 03, 2003 8.497 8.565 8.490 8.531 43,986 +0.07(+0.80%)
Apr 02, 2003 8.463 8.619 8.463 8.463 150,494 +0.20(+2.47%)
Apr 01, 2003 8.062 8.259 8.062 8.259 90,767 +0.24(+2.97%)
Mar 31, 2003 8.110 8.123 7.933 8.021 93,121 -0.05(-0.67%)
Mar 28, 2003 7.980 8.103 7.960 8.076 50,459 +0.12(+1.45%)
Mar 27, 2003 7.953 7.960 7.838 7.960 32,805 -0.06(-0.76%)
Mar 26, 2003 8.008 8.021 7.960 8.021 28,980 +0.07(+0.85%)
Mar 25, 2003 7.940 7.953 7.919 7.953 10,150 +0.01(+0.17%)
Mar 24, 2003 7.980 7.980 7.885 7.940 40,014 -0.01(-0.09%)
Mar 21, 2003 7.770 8.035 7.770 7.946 35,012 +0.20(+2.54%)
Mar 20, 2003 7.708 7.749 7.613 7.749 142,256 -0.03(-0.35%)
Mar 19, 2003 7.695 7.790 7.695 7.776 195,804 -0.09(-1.12%)
Mar 18, 2003 7.919 7.919 7.831 7.865 51,341 +0.05(+0.70%)
Mar 17, 2003 7.647 7.851 7.607 7.810 101,359 +0.08(+1.06%)
Mar 14, 2003 7.722 7.953 7.722 7.729 76,497 +0.07(+0.98%)
Mar 13, 2003 7.545 7.654 7.518 7.654 91,208 +0.21(+2.83%)
Mar 12, 2003 7.280 7.450 7.280 7.443 112,686 +0.14(+1.86%)
Mar 11, 2003 7.226 7.355 7.226 7.307 176,827 +0.05(+0.75%)
Mar 10, 2003 7.335 7.335 7.253 7.253 1,323 -0.13(-1.75%)
Mar 07, 2003 7.369 7.443 7.341 7.382 44,868 +0.03(+0.46%)
Mar 06, 2003 7.280 7.348 7.280 7.348 83,853 +0.07(+1.03%)
Mar 05, 2003 7.219 7.273 7.192 7.273 19,712 +0.05(+0.75%)
Mar 04, 2003 7.253 7.287 7.212 7.219 3,677 -0.06(-0.84%)
Mar 03, 2003 7.294 7.341 7.267 7.280 63,846 +0.00(+0.00%)
Feb 28, 2003 7.185 7.287 7.185 7.280 18,830 +0.12(+1.61%)
Feb 27, 2003 7.110 7.165 7.110 7.165 61,051 +0.05(+0.76%)
Feb 26, 2003 7.110 7.144 7.110 7.110 26,185 +0.00(+0.00%)
Feb 25, 2003 7.097 7.117 7.015 7.110 23,979 -0.05(-0.76%)
Feb 24, 2003 7.239 7.267 7.165 7.165 71,937 +0.00(+0.00%)
Feb 21, 2003 7.124 7.178 7.103 7.165 40,749 +0.02(+0.29%)
Feb 20, 2003 7.131 7.178 7.131 7.144 19,418 +0.04(+0.57%)
Feb 19, 2003 7.205 7.205 7.103 7.103 34,718 -0.14(-1.88%)
Feb 18, 2003 7.069 7.260 7.069 7.239 102,830 +0.24(+3.50%)
Feb 14, 2003 7.171 7.171 6.974 6.995 25,597 -0.14(-2.00%)
Feb 13, 2003 7.137 7.151 7.137 7.137 68,112 -0.12(-1.69%)
Feb 12, 2003 7.369 7.369 7.260 7.260 19,859 -0.06(-0.84%)
Feb 11, 2003 7.321 7.355 7.321 7.321 85,177 +0.05(+0.75%)
Feb 10, 2003 7.253 7.267 7.226 7.267 27,803 -0.05(-0.74%)
Feb 07, 2003 7.348 7.375 7.294 7.321 9,267 +0.04(+0.56%)
Feb 06, 2003 7.199 7.280 7.165 7.280 29,569 +0.01(+0.19%)
Feb 05, 2003 7.267 7.403 7.260 7.267 52,959 +0.03(+0.47%)
Feb 04, 2003 7.518 7.518 7.192 7.233 81,352 -0.36(-4.74%)
Feb 03, 2003 7.647 7.647 7.518 7.593 99,299 -0.01(-0.09%)
Jan 31, 2003 7.307 7.600 7.307 7.600 169,471 +0.29(+4.00%)
Jan 30, 2003 7.341 7.341 7.273 7.307 64,875 +0.03(+0.37%)
Jan 29, 2003 7.239 7.287 7.219 7.280 36,336 +0.06(+0.85%)
Jan 28, 2003 7.192 7.239 7.171 7.219 20,007 +0.07(+0.95%)
Jan 27, 2003 7.151 7.219 7.144 7.151 14,416 -0.16(-2.14%)
Jan 24, 2003 7.613 7.613 7.301 7.307 43,103 -0.33(-4.36%)
Jan 23, 2003 7.681 7.681 7.607 7.641 28,539 -0.07(-0.88%)
Jan 22, 2003 7.899 7.899 7.702 7.708 47,516 -0.26(-3.24%)
Jan 21, 2003 8.191 8.191 7.967 7.967 30,451 -0.22(-2.74%)
Jan 17, 2003 8.286 8.286 8.123 8.191 20,742 -0.24(-2.82%)
Jan 16, 2003 8.449 8.483 8.429 8.429 13,239 +0.00(+0.00%)
Jan 15, 2003 8.497 8.497 8.429 8.429 10,739 -0.13(-1.51%)
Jan 14, 2003 8.640 8.735 8.558 8.558 28,833 -0.03(-0.40%)
Jan 13, 2003 8.619 8.653 8.504 8.592 38,543 +0.04(+0.48%)
Jan 10, 2003 8.429 8.633 8.429 8.551 54,136 +0.04(+0.48%)
Jan 09, 2003 8.395 8.531 8.395 8.511 13,534 +0.18(+2.20%)
Jan 08, 2003 8.545 8.545 8.327 8.327 17,947 -0.24(-2.85%)
Jan 07, 2003 8.551 8.633 8.361 8.572 67,965 +0.29(+3.53%)
Jan 06, 2003 8.123 8.279 8.103 8.279 26,627 +0.35(+4.46%)
Jan 03, 2003 7.953 7.967 7.926 7.926 8,238 +0.07(+0.95%)
Jan 02, 2003 7.715 7.851 7.715 7.851 22,360 +0.30(+3.96%)
Dec 31, 2002 7.539 7.552 7.525 7.552 6,472 +0.05(+0.63%)
Dec 30, 2002 7.511 7.511 7.457 7.505 53,695 +0.03(+0.36%)
Dec 27, 2002 7.477 7.484 7.471 7.477 16,623 -0.14(-1.87%)
Dec 26, 2002 7.817 7.817 7.620 7.620 29,127 -0.20(-2.52%)
Dec 24, 2002 7.831 7.831 7.817 7.817 8,826 -0.08(-1.03%)
Dec 23, 2002 8.055 8.055 7.899 7.899 35,012 -0.19(-2.35%)
Dec 20, 2002 7.987 8.096 7.987 8.089 47,958 +0.14(+1.71%)
Dec 19, 2002 7.715 8.069 7.715 7.953 52,665 +0.31(+4.00%)
Dec 18, 2002 7.586 7.674 7.579 7.647 18,683 +0.09(+1.17%)
Dec 17, 2002 7.484 7.586 7.484 7.559 25,891 +0.12(+1.65%)
Dec 16, 2002 7.307 7.545 7.307 7.437 23,537 +0.12(+1.58%)
Dec 13, 2002 7.307 7.328 7.307 7.321 8,091 +0.01(+0.19%)
Dec 12, 2002 7.294 7.437 7.239 7.307 12,798 -0.01(-0.09%)
Dec 11, 2002 7.307 7.335 7.287 7.314 17,359 +0.11(+1.51%)
Dec 10, 2002 7.246 7.314 7.205 7.205 14,563 +0.00(+0.00%)
Dec 09, 2002 7.219 7.294 7.205 7.205 4,560 -0.07(-1.03%)
Dec 06, 2002 7.233 7.369 7.233 7.280 7,796 -0.02(-0.28%)
Dec 05, 2002 7.403 7.409 7.273 7.301 120,189 -0.14(-1.92%)
Dec 04, 2002 7.518 7.518 7.396 7.443 15,593 -0.11(-1.44%)
Dec 03, 2002 7.511 7.579 7.484 7.552 15,299 -0.03(-0.36%)
Dec 02, 2002 7.681 7.715 7.566 7.579 16,329 +0.00(+0.00%)
Nov 29, 2002 7.545 7.593 7.539 7.579 22,802 +0.05(+0.63%)
Nov 27, 2002 7.471 7.532 7.471 7.532 5,148 +0.13(+1.74%)
Nov 26, 2002 7.511 7.511 7.403 7.403 4,266 -0.18(-2.33%)
Nov 25, 2002 7.593 7.607 7.566 7.579 6,619 -0.08(-1.06%)
Nov 22, 2002 7.539 7.661 7.457 7.661 17,211 -0.03(-0.44%)
Nov 21, 2002 7.477 7.756 7.477 7.695 47,516 +0.29(+3.85%)
Nov 20, 2002 7.321 7.409 7.321 7.409 2,647 +0.07(+0.93%)
Nov 19, 2002 7.375 7.375 7.171 7.341 6,914 +0.03(+0.47%)
Nov 18, 2002 7.212 7.307 7.212 7.307 6,325 +0.19(+2.67%)
Nov 15, 2002 7.063 7.117 7.063 7.117 13,239 +0.05(+0.77%)
Nov 14, 2002 7.090 7.090 6.900 7.063 23,831 -0.01(-0.19%)
Nov 13, 2002 6.968 7.124 6.968 7.076 38,101 -0.23(-3.16%)
Nov 12, 2002 7.443 7.450 7.307 7.307 6,619 -0.20(-2.71%)
Nov 11, 2002 7.552 7.573 7.443 7.511 5,295 +0.00(+0.00%)
Nov 08, 2002 7.545 7.545 7.511 7.511 2,353 +0.10(+1.28%)
Nov 07, 2002 7.362 7.450 7.341 7.416 15,740 -0.01(-0.18%)
Nov 06, 2002 7.484 7.484 7.355 7.430 6,178 -0.19(-2.50%)
Nov 05, 2002 7.613 7.647 7.477 7.620 36,042 -0.06(-0.80%)
Nov 04, 2002 7.715 7.817 7.579 7.681 68,994 +0.03(+0.44%)
Nov 01, 2002 7.273 7.647 7.273 7.647 33,541 +0.31(+4.17%)
Oct 31, 2002 7.314 7.382 7.314 7.341 15,740 +0.14(+1.89%)
Oct 30, 2002 6.906 7.205 6.906 7.205 16,770 +0.41(+6.00%)
Oct 29, 2002 6.838 6.954 6.709 6.798 117,688 -0.07(-1.09%)
Oct 28, 2002 6.961 7.151 6.770 6.872 30,746 -0.16(-2.22%)
Oct 25, 2002 6.804 7.029 6.696 7.029 17,800 +0.25(+3.71%)
Oct 24, 2002 6.458 7.097 6.458 6.777 59,579 +0.32(+4.95%)
Oct 23, 2002 6.172 6.458 6.172 6.458 13,975 +0.25(+4.05%)
Oct 22, 2002 6.186 6.295 6.118 6.206 10,739 -0.06(-0.98%)
Oct 21, 2002 6.206 6.267 6.057 6.267 26,332 -0.01(-0.11%)
Oct 18, 2002 6.281 6.342 6.159 6.274 80,028 +0.15(+2.44%)
Oct 17, 2002 6.002 6.152 5.860 6.125 23,537 +0.10(+1.69%)
Oct 16, 2002 5.975 6.036 5.710 6.023 13,828 -0.07(-1.12%)
Oct 15, 2002 5.975 6.091 5.975 6.091 37,807 +0.11(+1.82%)
Oct 14, 2002 5.982 5.982 5.948 5.982 3,236 -0.07(-1.12%)
Oct 11, 2002 6.084 6.091 6.016 6.050 10,003 +0.10(+1.71%)
Oct 10, 2002 6.009 6.070 5.921 5.948 13,239 -0.13(-2.13%)
Oct 09, 2002 6.118 6.125 6.070 6.077 8,679 -0.05(-0.89%)
Oct 08, 2002 6.267 6.295 6.131 6.131 15,299 -0.14(-2.17%)
Oct 07, 2002 6.560 6.560 6.186 6.267 18,241 -0.33(-4.95%)
Oct 04, 2002 6.397 6.730 6.397 6.594 36,042 +0.27(+4.19%)
Oct 03, 2002 6.220 6.329 6.220 6.329 20,742 +0.11(+1.75%)
Oct 02, 2002 6.213 6.376 6.193 6.220 29,275 +0.10(+1.67%)
Oct 01, 2002 5.968 6.220 5.934 6.118 32,217 +0.18(+3.09%)
Sep 30, 2002 5.975 5.975 5.846 5.934 50,606 -0.11(-1.80%)
Sep 27, 2002 6.295 6.295 6.023 6.043 27,362 -0.20(-3.26%)
Sep 26, 2002 6.322 6.322 6.213 6.247 27,362 -0.07(-1.18%)
Sep 25, 2002 6.424 6.458 6.322 6.322 6,472 -0.03(-0.53%)
Sep 24, 2002 6.512 6.512 6.356 6.356 10,150 -0.20(-3.11%)
Sep 23, 2002 6.696 6.696 6.532 6.560 26,185 -0.31(-4.46%)
Sep 20, 2002 6.872 6.927 6.696 6.866 64,875 +0.07(+1.00%)
Sep 19, 2002 7.124 7.124 6.798 6.798 11,033 -0.33(-4.58%)
Sep 18, 2002 7.369 7.369 7.124 7.124 5,884 -0.24(-3.32%)
Sep 17, 2002 7.450 7.450 7.369 7.369 15,446 -0.11(-1.45%)
Sep 16, 2002 7.532 7.532 7.477 7.477 19,124 -0.14(-1.79%)
Sep 13, 2002 7.539 7.647 7.539 7.613 3,295,282 +0.01(+0.09%)
Sep 12, 2002 7.613 7.661 7.579 7.607 36,924 +0.01(+0.09%)
Sep 11, 2002 7.579 7.647 7.566 7.600 181,387 +0.08(+1.08%)
Sep 10, 2002 7.647 7.647 7.511 7.518 61,933 -0.16(-2.12%)
Sep 09, 2002 7.477 7.688 7.477 7.681 26,774 +0.20(+2.73%)
Sep 06, 2002 7.552 7.552 7.477 7.477 6,325 -0.07(-0.99%)
Sep 05, 2002 7.573 7.607 7.518 7.552 8,238 -0.05(-0.63%)
Sep 04, 2002 7.498 7.634 7.498 7.600 2,500 +0.03(+0.45%)
Sep 03, 2002 7.749 7.749 7.545 7.566 45,604 -0.20(-2.62%)
Aug 30, 2002 7.919 7.967 7.770 7.770 187,713 -0.12(-1.47%)
Aug 29, 2002 7.776 7.933 7.613 7.885 273,773 -0.07(-0.85%)
Aug 28, 2002 8.089 8.089 7.885 7.953 323,643 -0.09(-1.10%)
Aug 27, 2002 8.123 8.293 8.035 8.042 26,774 +0.02(+0.25%)
Aug 26, 2002 7.681 8.055 7.674 8.021 53,107 +0.37(+4.89%)
Aug 23, 2002 7.477 7.681 7.409 7.647 21,919 +0.23(+3.12%)
Aug 22, 2002 7.389 7.416 7.375 7.416 3,530 -0.04(-0.55%)
Aug 21, 2002 7.375 7.647 7.375 7.457 19,418 +0.18(+2.43%)
Aug 20, 2002 7.362 7.375 7.239 7.280 52,518 -0.11(-1.47%)
Aug 16, 2002 7.144 7.416 7.069 7.389 308,932 +0.18(+2.55%)
Aug 15, 2002 7.205 7.273 7.069 7.205 26,038 -0.05(-0.75%)
Aug 14, 2002 7.355 7.443 7.260 7.260 8,238 -0.15(-2.02%)
Aug 13, 2002 7.477 7.477 7.307 7.409 68,700 -0.14(-1.80%)
Aug 12, 2002 7.967 7.967 7.545 7.545 22,655 -0.09(-1.16%)
Aug 07, 2002 7.647 7.647 7.416 7.634 13,239 +0.16(+2.09%)
Aug 06, 2002 7.036 7.477 7.036 7.477 84,147 +0.27(+3.77%)
Aug 05, 2002 7.926 7.926 7.205 7.205 20,301 -0.44(-5.78%)
Aug 02, 2002 7.511 7.647 7.437 7.647 106,949 +0.44(+6.03%)
Aug 01, 2002 6.866 7.260 6.866 7.212 61,786 +0.38(+5.57%)
Jul 31, 2002 6.906 6.906 6.743 6.832 27,509 +0.03(+0.50%)
Jul 30, 2002 6.968 6.968 6.798 6.798 63,698 -0.51(-6.98%)
Jul 29, 2002 7.464 7.464 7.273 7.307 65,022 -0.10(-1.38%)
Jul 26, 2002 7.579 7.579 7.382 7.409 25,744 -0.17(-2.24%)
Jul 25, 2002 7.790 7.790 7.579 7.579 46,781 -0.28(-3.55%)
Jul 24, 2002 7.647 7.858 7.498 7.858 67,818 +0.03(+0.43%)
Jul 23, 2002 8.327 8.361 7.824 7.824 26,627 -0.27(-3.28%)
Jul 22, 2002 8.429 8.504 8.089 8.089 13,828 -0.41(-4.80%)
Jul 19, 2002 8.558 8.613 8.497 8.497 9,120 +0.07(+0.89%)
Jul 17, 2002 8.531 8.572 8.368 8.422 67,376 -0.31(-3.50%)
Jul 12, 2002 8.735 8.762 8.633 8.728 7,649 +0.04(+0.47%)
Jul 11, 2002 8.470 8.728 8.470 8.687 52,077 +0.22(+2.57%)
Jul 10, 2002 8.640 8.653 8.470 8.470 50,164 -0.10(-1.19%)
Jul 09, 2002 8.728 8.728 8.572 8.572 77,380 -0.13(-1.48%)
Jul 08, 2002 8.667 8.701 8.667 8.701 8,091 -0.01(-0.16%)
Jul 05, 2002 8.708 8.755 8.708 8.715 4,266 +0.07(+0.79%)
Jul 04, 2002 8.585 8.708 8.497 8.647 9,415 +0.00(+0.00%)
Jul 03, 2002 8.585 8.708 8.497 8.647 9,415 -0.01(-0.08%)
Jul 02, 2002 8.687 8.735 8.497 8.653 17,064 -0.05(-0.55%)
Jul 01, 2002 8.728 8.789 8.687 8.701 18,535 +0.03(+0.39%)
Jun 28, 2002 8.395 8.708 8.395 8.667 30,451 +0.20(+2.41%)
Jun 27, 2002 8.565 8.633 8.266 8.463 42,662 +0.03(+0.40%)
Jun 26, 2002 8.436 8.436 8.123 8.429 30,746 -0.07(-0.88%)
Jun 25, 2002 8.524 8.701 8.504 8.504 9,562 +0.37(+4.51%)
Jun 21, 2002 8.762 8.762 8.701 8.137 31,334 -0.58(-6.70%)
Jun 20, 2002 9.136 9.136 8.721 8.721 34,276 -0.40(-4.40%)
Jun 19, 2002 9.102 9.252 9.102 9.122 33,688 -0.12(-1.32%)
Jun 18, 2002 9.415 9.517 9.211 9.245 79,586 -0.14(-1.45%)
Jun 17, 2002 9.143 9.381 9.143 9.381 345,416 +0.12(+1.32%)
Jun 14, 2002 9.313 9.313 9.177 9.258 64,728 -0.30(-3.13%)
Jun 12, 2002 9.585 9.598 9.415 9.557 179,328 -0.10(-0.99%)
Jun 11, 2002 10.08 10.08 9.653 9.653 84,735 -0.37(-3.73%)
Jun 10, 2002 9.952 10.03 9.931 10.03 80,616 +0.14(+1.38%)
Jun 07, 2002 9.673 9.890 9.666 9.890 179,916 +0.26(+2.68%)
Jun 06, 2002 10.18 10.18 9.632 9.632 70,760 -0.65(-6.28%)
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.