Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.010 3.028 2.880 3.019 360,650 +0.01(+0.31%)
May 29, 2003 2.889 3.028 2.889 3.010 367,777 +0.11(+3.83%)
May 28, 2003 3.001 3.038 2.862 2.899 299,966 +0.06(+1.95%)
May 27, 2003 2.852 3.001 2.639 2.843 1,187,230 +0.02(+0.66%)
May 23, 2003 2.797 2.871 2.593 2.825 970,516 +0.00(+0.00%)
May 22, 2003 3.241 3.241 2.723 2.825 1,677,348 -0.20(-6.73%)
May 21, 2003 2.871 3.612 2.871 3.028 4,110,118 +0.34(+12.76%)
May 20, 2003 2.797 2.917 2.649 2.686 890,828 -0.19(-6.45%)
May 19, 2003 3.241 3.241 2.732 2.871 1,295,102 -0.21(-6.91%)
May 16, 2003 3.427 3.704 3.010 3.084 950,432 -0.44(-12.37%)
May 15, 2003 3.482 3.797 3.380 3.519 1,009,497 +0.00(+0.00%)
May 14, 2003 3.288 3.593 3.288 3.519 971,056 +0.21(+6.44%)
May 13, 2003 3.149 3.427 3.121 3.306 770,863 +0.14(+4.39%)
May 12, 2003 2.871 3.177 2.834 3.167 950,540 +0.20(+6.88%)
May 09, 2003 2.815 3.038 2.806 2.964 621,960 +0.15(+5.26%)
May 08, 2003 2.778 2.917 2.723 2.815 721,408 -0.07(-2.56%)
May 07, 2003 2.593 3.010 2.593 2.889 1,922,892 +0.30(+11.43%)
May 06, 2003 2.500 2.593 2.482 2.593 558,252 +0.05(+1.82%)
May 05, 2003 2.556 2.584 2.519 2.547 248,460 +0.00(+0.00%)
May 02, 2003 2.454 2.575 2.343 2.547 445,953 +0.10(+4.17%)
May 01, 2003 2.408 2.454 2.325 2.445 41,248 +0.02(+0.76%)
Apr 30, 2003 2.315 2.482 2.315 2.426 104,955 +0.02(+0.77%)
Apr 29, 2003 2.482 2.575 2.408 2.408 240,793 -0.09(-3.70%)
Apr 28, 2003 2.445 2.528 2.334 2.500 176,653 +0.06(+2.27%)
Apr 25, 2003 2.334 2.547 2.325 2.445 259,149 +0.00(+0.00%)
Apr 24, 2003 2.084 2.463 2.084 2.445 855,842 +0.44(+21.66%)
Apr 23, 2003 1.991 2.019 1.954 2.010 183,996 +0.00(+0.00%)
Apr 22, 2003 1.945 2.037 1.917 2.010 153,330 +0.06(+2.84%)
Apr 21, 2003 1.954 1.963 1.908 1.954 69,646 -0.01(-0.47%)
Apr 17, 2003 1.871 1.963 1.824 1.963 256,450 +0.10(+5.47%)
Apr 16, 2003 1.889 1.926 1.824 1.861 98,477 -0.05(-2.43%)
Apr 15, 2003 1.908 1.954 1.815 1.908 85,735 -0.01(-0.48%)
Apr 14, 2003 1.852 1.991 1.806 1.917 266,600 +0.02(+0.98%)
Apr 11, 2003 1.973 2.019 1.713 1.899 180,217 -0.06(-2.84%)
Apr 10, 2003 1.899 1.991 1.852 1.954 190,583 +0.06(+3.43%)
Apr 09, 2003 1.769 1.908 1.769 1.889 202,244 +0.13(+7.37%)
Apr 08, 2003 1.621 1.815 1.621 1.760 180,217 +0.12(+7.34%)
Apr 07, 2003 1.815 1.815 1.574 1.639 81,848 -0.08(-4.84%)
Apr 04, 2003 1.667 1.750 1.667 1.723 274,375 +0.06(+3.33%)
Apr 03, 2003 1.621 1.713 1.593 1.667 463,338 +0.08(+5.26%)
Apr 02, 2003 1.760 1.769 1.574 1.584 286,252 +0.06(+3.64%)
Apr 01, 2003 1.389 1.528 1.389 1.528 134,758 +0.16(+11.49%)
Mar 31, 2003 1.389 1.528 1.361 1.371 213,150 +0.00(+0.00%)
Mar 28, 2003 1.343 1.463 1.315 1.371 405,245 -0.02(-1.33%)
Mar 27, 2003 1.408 1.574 1.269 1.389 490,981 -0.02(-1.32%)
Mar 26, 2003 1.547 1.565 1.398 1.408 179,137 -0.14(-8.98%)
Mar 25, 2003 1.574 1.658 1.491 1.547 339,162 -0.11(-6.70%)
Mar 24, 2003 1.806 1.806 1.593 1.658 315,839 -0.19(-10.05%)
Mar 21, 2003 1.899 1.917 1.787 1.843 549,721 -0.07(-3.86%)
Mar 20, 2003 1.945 1.945 1.880 1.917 129,682 -0.07(-3.72%)
Mar 19, 2003 2.037 2.130 1.945 1.991 146,419 -0.19(-8.51%)
Mar 18, 2003 2.130 2.176 2.130 2.176 124,068 +0.07(+3.52%)
Mar 17, 2003 1.880 2.102 1.852 2.102 239,821 +0.19(+10.19%)
Mar 14, 2003 2.084 2.084 1.899 1.908 100,960 -0.22(-10.43%)
Mar 13, 2003 1.973 2.130 1.899 2.130 43,191 +0.15(+7.48%)
Mar 12, 2003 1.899 1.991 1.880 1.982 59,928 +0.06(+2.88%)
Mar 11, 2003 1.889 2.028 1.889 1.926 67,271 +0.04(+1.96%)
Mar 10, 2003 1.945 1.945 1.880 1.889 79,688 -0.10(-5.12%)
Mar 07, 2003 1.871 2.037 1.861 1.991 273,835 +0.03(+1.41%)
Mar 06, 2003 2.102 2.102 1.861 1.963 205,592 -0.15(-7.02%)
Mar 05, 2003 2.213 2.213 2.056 2.112 129,035 -0.07(-3.39%)
Mar 04, 2003 2.315 2.315 2.167 2.186 184,860 -0.09(-4.07%)
Mar 03, 2003 2.269 2.315 2.241 2.278 41,464 +0.01(+0.41%)
Feb 28, 2003 2.399 2.399 2.269 2.269 96,101 -0.09(-3.92%)
Feb 27, 2003 2.315 2.408 2.260 2.362 108,519 +0.04(+1.59%)
Feb 26, 2003 2.315 2.325 2.223 2.325 63,383 +0.03(+1.21%)
Feb 25, 2003 2.241 2.315 2.186 2.297 103,767 +0.06(+2.48%)
Feb 24, 2003 2.343 2.362 2.232 2.241 178,813 -0.14(-5.84%)
Feb 21, 2003 2.371 2.500 2.315 2.380 203,108 +0.03(+1.18%)
Feb 20, 2003 2.408 2.500 2.325 2.352 73,749 -0.07(-3.05%)
Feb 19, 2003 2.519 2.519 2.417 2.426 66,083 -0.12(-4.73%)
Feb 18, 2003 2.426 2.547 2.408 2.547 76,881 +0.09(+3.77%)
Feb 14, 2003 2.500 2.538 2.408 2.454 76,125 -0.07(-2.93%)
Feb 13, 2003 2.500 2.593 2.454 2.528 161,104 -0.02(-0.73%)
Feb 12, 2003 2.500 2.593 2.408 2.547 413,236 +0.06(+2.61%)
Feb 11, 2003 2.399 2.528 2.334 2.482 261,849 +0.07(+3.08%)
Feb 10, 2003 2.325 2.584 2.325 2.408 226,108 +0.07(+3.17%)
Feb 07, 2003 2.445 2.500 2.325 2.334 223,192 -0.11(-4.55%)
Feb 06, 2003 2.445 2.473 2.334 2.445 62,519 +0.01(+0.38%)
Feb 05, 2003 2.408 2.584 2.389 2.436 198,033 +0.04(+1.54%)
Feb 04, 2003 2.241 2.445 2.241 2.399 306,768 +0.16(+7.02%)
Feb 03, 2003 2.232 2.362 2.195 2.241 176,977 +0.00(+0.00%)
Jan 31, 2003 2.315 2.362 2.223 2.241 181,728 -0.07(-3.20%)
Jan 30, 2003 2.389 2.389 2.315 2.315 365,725 -0.17(-6.72%)
Jan 29, 2003 2.269 2.500 2.269 2.482 195,118 +0.21(+9.39%)
Jan 28, 2003 2.250 2.315 2.204 2.269 105,711 +0.05(+2.08%)
Jan 27, 2003 2.186 2.250 2.186 2.223 92,322 +0.01(+0.42%)
Jan 24, 2003 2.250 2.315 2.213 2.213 310,872 -0.07(-3.24%)
Jan 23, 2003 2.371 2.445 2.260 2.287 203,216 -0.08(-3.52%)
Jan 22, 2003 2.436 2.463 2.362 2.371 124,715 -0.13(-5.19%)
Jan 21, 2003 2.417 2.500 2.417 2.500 207,859 -0.01(-0.37%)
Jan 17, 2003 2.639 2.649 2.473 2.510 135,297 -0.17(-6.23%)
Jan 16, 2003 2.686 2.871 2.639 2.676 243,493 +0.08(+3.21%)
Jan 15, 2003 2.500 2.639 2.454 2.593 177,949 +0.08(+3.32%)
Jan 14, 2003 2.482 2.584 2.408 2.510 195,874 +0.00(+0.00%)
Jan 13, 2003 2.269 2.547 2.102 2.510 649,278 +0.23(+10.16%)
Jan 10, 2003 2.223 2.306 2.213 2.278 92,322 -0.09(-3.91%)
Jan 09, 2003 2.195 2.371 2.176 2.371 305,581 +0.19(+8.47%)
Jan 08, 2003 2.176 2.223 2.130 2.186 135,729 -0.04(-1.67%)
Jan 07, 2003 2.204 2.260 2.102 2.223 200,085 +0.05(+2.13%)
Jan 06, 2003 1.991 2.204 1.963 2.176 250,295 +0.22(+11.37%)
Jan 03, 2003 1.852 2.065 1.852 1.954 124,931 +0.10(+5.50%)
Jan 02, 2003 1.824 1.852 1.806 1.852 228,483 +0.04(+2.04%)
Dec 31, 2002 1.806 1.843 1.797 1.815 229,995 -0.02(-1.01%)
Dec 30, 2002 1.852 1.852 1.769 1.834 306,012 -0.03(-1.49%)
Dec 27, 2002 1.871 1.917 1.861 1.861 100,420 -0.08(-4.29%)
Dec 26, 2002 1.926 1.991 1.880 1.945 149,659 +0.02(+0.96%)
Dec 24, 2002 1.973 1.982 1.908 1.926 144,044 -0.05(-2.35%)
Dec 23, 2002 1.945 2.037 1.908 1.973 493,788 -0.06(-3.18%)
Dec 20, 2002 2.084 2.084 1.982 2.037 805,092 +0.00(+0.00%)
Dec 19, 2002 1.945 2.037 1.899 2.037 386,349 +0.11(+5.77%)
Dec 18, 2002 1.954 2.112 1.861 1.926 721,840 -0.02(-0.95%)
Dec 17, 2002 2.010 2.010 1.926 1.945 566,242 -0.06(-3.23%)
Dec 16, 2002 2.102 2.112 1.991 2.010 241,225 -0.10(-4.82%)
Dec 13, 2002 2.158 2.158 2.084 2.112 175,466 -0.04(-1.72%)
Dec 12, 2002 2.334 2.389 2.084 2.149 620,124 -0.18(-7.57%)
Dec 11, 2002 2.130 2.325 2.130 2.325 1,533,952 +0.19(+9.13%)
Dec 10, 2002 2.010 2.223 2.010 2.130 526,398 +0.09(+4.55%)
Dec 09, 2002 1.963 2.065 1.963 2.037 394,771 +0.04(+1.85%)
Dec 06, 2002 2.028 2.112 1.954 2.000 170,607 -0.14(-6.49%)
Dec 05, 2002 2.389 2.399 2.130 2.139 463,878 -0.17(-7.23%)
Dec 04, 2002 2.232 2.463 2.232 2.306 673,897 +0.07(+3.32%)
Dec 03, 2002 2.000 2.306 2.000 2.232 760,713 +0.14(+6.64%)
Dec 02, 2002 2.204 2.204 1.899 2.093 695,709 +0.06(+3.20%)
Nov 29, 2002 1.760 2.306 1.510 2.028 1,238,737 +0.47(+30.36%)
Nov 27, 2002 1.435 1.565 1.408 1.556 90,810 +0.07(+5.00%)
Nov 26, 2002 1.463 1.574 1.426 1.482 54,637 -0.05(-3.03%)
Nov 25, 2002 1.491 1.574 1.435 1.528 57,768 +0.01(+0.61%)
Nov 22, 2002 1.445 1.519 1.445 1.519 54,313 +0.07(+5.13%)
Nov 21, 2002 1.593 1.630 1.445 1.445 171,146 -0.09(-6.02%)
Nov 20, 2002 1.482 1.537 1.426 1.537 39,304 +0.12(+8.50%)
Nov 19, 2002 1.473 1.482 1.408 1.417 44,919 -0.06(-3.77%)
Nov 18, 2002 1.417 1.482 1.398 1.473 117,373 -0.02(-1.24%)
Nov 15, 2002 1.537 1.574 1.473 1.491 103,228 -0.03(-1.83%)
Nov 14, 2002 1.482 1.528 1.408 1.519 187,991 +0.03(+1.86%)
Nov 13, 2002 1.473 1.537 1.435 1.491 52,693 -0.01(-0.62%)
Nov 12, 2002 1.482 1.528 1.482 1.500 56,041 +0.02(+1.25%)
Nov 11, 2002 1.463 1.528 1.463 1.482 68,350 +0.06(+4.58%)
Nov 08, 2002 1.417 1.473 1.408 1.417 78,824 -0.01(-0.65%)
Nov 07, 2002 1.510 1.528 1.417 1.426 125,255 -0.10(-6.67%)
Nov 06, 2002 1.315 1.574 1.315 1.528 193,282 +0.12(+8.55%)
Nov 05, 2002 1.482 1.547 1.306 1.408 103,012 -0.12(-7.88%)
Nov 04, 2002 1.574 1.621 1.454 1.528 100,204 -0.06(-3.51%)
Nov 01, 2002 1.621 1.639 1.482 1.584 134,002 -0.03(-1.72%)
Oct 31, 2002 1.417 1.611 1.297 1.611 505,342 +0.19(+12.99%)
Oct 30, 2002 1.278 1.482 1.269 1.426 315,839 +0.16(+12.41%)
Oct 29, 2002 1.297 1.297 1.250 1.269 103,228 +0.01(+0.74%)
Oct 28, 2002 1.176 1.297 1.158 1.260 98,908 +0.08(+7.09%)
Oct 25, 2002 1.204 1.204 1.121 1.176 229,779 +0.05(+4.10%)
Oct 24, 2002 0.9724 1.158 0.9724 1.130 225,784 +0.16(+16.19%)
Oct 23, 2002 0.9631 0.9817 0.9354 0.9724 437,207 +0.03(+2.94%)
Oct 22, 2002 0.9724 1.009 0.9446 0.9446 289,060 -0.06(-5.56%)
Oct 21, 2002 1.019 1.046 0.9354 1.000 198,573 -0.02(-1.82%)
Oct 18, 2002 1.102 1.102 0.9724 1.019 568,294 -0.08(-7.56%)
Oct 17, 2002 1.204 1.278 1.065 1.102 232,047 -0.05(-4.03%)
Oct 16, 2002 1.176 1.204 1.093 1.148 132,058 -0.08(-6.77%)
Oct 15, 2002 1.158 1.371 1.158 1.232 164,992 +0.05(+3.91%)
Oct 14, 2002 1.343 1.343 1.185 1.185 114,133 -0.16(-11.72%)
Oct 11, 2002 1.065 1.343 1.019 1.343 164,668 +0.31(+30.63%)
Oct 10, 2002 0.9168 1.065 0.9168 1.028 165,963 +0.11(+12.12%)
Oct 09, 2002 1.065 1.065 0.9076 0.9168 301,909 -0.10(-10.00%)
Oct 08, 2002 1.084 1.158 0.8798 1.019 796,130 -0.16(-13.39%)
Oct 07, 2002 1.343 1.352 1.158 1.176 252,779 -0.11(-8.63%)
Oct 04, 2002 1.435 1.435 1.269 1.287 320,158 -0.08(-6.08%)
Oct 03, 2002 1.408 1.463 1.306 1.371 108,735 -0.04(-2.63%)
Oct 02, 2002 1.463 1.473 1.343 1.408 191,663 -0.06(-3.80%)
Oct 01, 2002 1.574 1.574 1.389 1.463 238,310 -0.02(-1.25%)
Sep 30, 2002 1.297 1.806 1.297 1.482 465,930 +0.13(+9.59%)
Sep 27, 2002 1.454 1.482 1.297 1.352 1,306,547 -0.13(-8.75%)
Sep 26, 2002 1.528 1.528 1.445 1.482 256,018 +0.00(+0.00%)
Sep 25, 2002 1.574 1.602 1.454 1.482 166,827 -0.11(-6.98%)
Sep 24, 2002 1.667 1.713 1.482 1.593 214,986 -0.07(-4.44%)
Sep 23, 2002 1.760 1.806 1.658 1.667 115,861 -0.12(-6.74%)
Sep 20, 2002 1.806 1.806 1.741 1.787 99,340 +0.06(+3.76%)
Sep 19, 2002 1.852 1.852 1.723 1.723 155,274 -0.04(-2.11%)
Sep 18, 2002 1.806 1.815 1.760 1.760 68,998 -0.05(-2.56%)
Sep 17, 2002 1.852 1.861 1.806 1.806 55,501 -0.05(-2.50%)
Sep 16, 2002 1.871 1.889 1.834 1.852 42,543 -0.06(-3.38%)
Sep 13, 2002 1.778 1.945 1.741 1.917 403,734 +0.14(+7.81%)
Sep 12, 2002 1.806 1.843 1.769 1.778 149,443 +0.01(+0.52%)
Sep 11, 2002 1.750 1.806 1.723 1.769 48,050 +0.01(+0.53%)
Sep 10, 2002 1.797 1.834 1.741 1.760 251,591 -0.04(-2.06%)
Sep 09, 2002 1.806 1.806 1.750 1.797 170,607 -0.05(-2.51%)
Sep 06, 2002 1.861 1.880 1.824 1.843 150,414 -0.03(-1.48%)
Sep 05, 2002 1.889 1.889 1.760 1.871 239,821 -0.03(-1.46%)
Sep 04, 2002 1.889 1.899 1.834 1.899 270,595 +0.01(+0.49%)
Sep 03, 2002 2.084 2.121 1.760 1.889 219,197 -0.10(-5.12%)
Aug 30, 2002 2.037 2.037 1.991 1.991 60,576 -0.05(-2.27%)
Aug 29, 2002 1.991 2.056 1.954 2.037 59,712 +0.03(+1.38%)
Aug 28, 2002 1.963 2.037 1.963 2.010 164,560 +0.00(+0.00%)
Aug 27, 2002 1.982 2.056 1.954 2.010 183,132 -0.05(-2.25%)
Aug 26, 2002 1.954 2.223 1.917 2.056 950,216 +0.08(+4.23%)
Aug 23, 2002 2.037 2.037 1.963 1.973 95,129 -0.05(-2.29%)
Aug 22, 2002 2.037 2.037 1.963 2.019 777,450 -0.02(-0.91%)
Aug 21, 2002 2.102 2.130 1.945 2.037 116,077 -0.02(-0.90%)
Aug 20, 2002 2.176 2.176 2.056 2.056 49,454 +0.12(+6.22%)
Aug 16, 2002 1.852 1.991 1.852 1.936 106,251 +0.03(+1.46%)
Aug 15, 2002 2.037 2.084 1.899 1.908 309,468 -0.14(-6.79%)
Aug 14, 2002 2.223 2.223 2.047 2.047 200,517 -0.13(-5.96%)
Aug 13, 2002 2.250 2.269 2.176 2.176 113,270 -0.09(-4.08%)
Aug 12, 2002 2.306 2.306 2.223 2.269 56,581 -0.04(-1.61%)
Aug 07, 2002 2.325 2.371 2.278 2.306 126,443 -0.01(-0.40%)
Aug 06, 2002 2.223 2.315 2.186 2.315 80,120 +0.05(+2.04%)
Aug 05, 2002 2.269 2.408 2.269 2.269 92,322 +0.02(+0.82%)
Aug 02, 2002 2.315 2.473 2.250 2.250 168,339 -0.07(-3.19%)
Aug 01, 2002 2.223 2.389 2.130 2.325 86,599 +0.06(+2.45%)
Jul 31, 2002 2.639 2.713 2.176 2.269 487,094 -0.45(-16.67%)
Jul 30, 2002 2.269 2.732 2.204 2.723 217,578 +0.40(+17.13%)
Jul 29, 2002 2.269 2.445 2.223 2.325 229,239 +0.10(+4.58%)
Jul 26, 2002 2.084 2.223 2.084 2.223 133,462 +0.06(+3.00%)
Jul 25, 2002 2.037 2.241 2.010 2.158 316,594 +0.12(+5.91%)
Jul 24, 2002 2.084 2.102 1.917 2.037 347,045 -0.06(-3.08%)
Jul 23, 2002 2.213 2.223 2.093 2.102 1,803,252 -0.11(-5.02%)
Jul 22, 2002 2.204 2.269 2.167 2.213 196,954 +0.01(+0.42%)
Jul 19, 2002 2.241 2.315 2.204 2.204 169,419 -0.34(-13.45%)
Jul 17, 2002 2.500 2.547 2.500 2.547 160,025 -0.11(-4.18%)
Jul 12, 2002 2.825 2.825 2.658 2.658 66,191 -0.17(-5.90%)
Jul 11, 2002 2.658 2.825 2.556 2.825 164,560 +0.17(+6.27%)
Jul 10, 2002 2.769 2.769 2.649 2.658 73,425 -0.10(-3.69%)
Jul 09, 2002 2.788 2.788 2.760 2.760 181,836 -0.03(-1.00%)
Jul 08, 2002 2.686 2.788 2.686 2.788 175,682 +0.01(+0.33%)
Jul 05, 2002 2.676 2.788 2.676 2.778 60,252 +0.01(+0.33%)
Jul 04, 2002 2.667 2.815 2.667 2.769 90,054 +0.00(+0.00%)
Jul 03, 2002 2.667 2.815 2.667 2.769 90,054 +0.01(+0.34%)
Jul 02, 2002 2.778 2.778 2.667 2.760 198,681 -0.01(-0.33%)
Jul 01, 2002 2.825 2.880 2.723 2.769 347,368 -0.01(-0.33%)
Jun 28, 2002 2.778 2.908 2.482 2.778 2,784,026 +0.02(+0.67%)
Jun 27, 2002 2.612 2.862 2.612 2.760 372,312 -0.02(-0.67%)
Jun 26, 2002 2.380 2.806 2.380 2.778 584,599 +0.24(+9.49%)
Jun 25, 2002 2.778 3.621 2.454 2.538 322,209 -0.22(-8.05%)
Jun 21, 2002 2.732 2.825 2.686 2.760 274,051 +0.01(+0.34%)
Jun 20, 2002 2.741 2.751 2.649 2.751 105,819 -0.01(-0.34%)
Jun 19, 2002 2.732 2.806 2.686 2.760 209,587 +0.05(+1.71%)
Jun 18, 2002 2.788 2.788 2.686 2.713 283,229 -0.06(-2.33%)
Jun 17, 2002 2.778 3.001 2.704 2.778 420,146 +0.04(+1.35%)
Jun 14, 2002 2.630 2.825 2.575 2.741 161,860 +0.05(+1.72%)
Jun 12, 2002 2.575 2.825 2.454 2.695 479,967 +0.10(+3.93%)
Jun 11, 2002 2.556 2.630 2.426 2.593 177,517 +0.04(+1.45%)
Jun 10, 2002 2.565 2.704 2.547 2.556 106,791 -0.10(-3.83%)
Jun 07, 2002 2.408 2.778 2.380 2.658 238,525 +0.19(+7.89%)
Jun 06, 2002 2.538 2.538 2.426 2.463 120,828 -0.05(-1.84%)
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.