Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1433 1434 1424 1430 0 -2.09(-0.15%)
Sep 29, 2003 1416 1436 1416 1433 0 +17.37(+1.23%)
Sep 26, 2003 1393 1420 1393 1415 0 +22.12(+1.59%)
Sep 25, 2003 1378 1396 1378 1393 0 +14.73(+1.07%)
Sep 24, 2003 1380 1382 1376 1378 0 -2.01(-0.15%)
Sep 23, 2003 1359 1381 1358 1380 0 +21.19(+1.56%)
Sep 22, 2003 1370 1370 1357 1359 0 -10.86(-0.79%)
Sep 17, 2003 1367 1370 1366 1370 0 +3.49(+0.26%)
Sep 16, 2003 1359 1370 1359 1367 0 +7.92(+0.58%)
Sep 15, 2003 1365 1366 1357 1359 0 -6.08(-0.45%)
Sep 12, 2003 1381 1386 1364 1365 0 -15.99(-1.16%)
Sep 11, 2003 1372 1381 1370 1381 0 +8.52(+0.62%)
Sep 10, 2003 1373 1376 1371 1372 0 -0.51(-0.04%)
Sep 09, 2003 1368 1376 1368 1373 0 +4.33(+0.32%)
Sep 08, 2003 1355 1370 1355 1368 0 +13.91(+1.03%)
Sep 05, 2003 1348 1355 1342 1354 0 +5.96(+0.44%)
Sep 04, 2003 1363 1363 1347 1348 0 -14.98(-1.10%)
Sep 03, 2003 1364 1367 1362 1363 0 -0.35(-0.03%)
Sep 02, 2003 1370 1371 1362 1364 0 -6.39(-0.47%)
Sep 01, 2003 1370 1370 1368 1370 0 +0.59(+0.04%)
Aug 29, 2003 1368 1371 1367 1370 0 +1.59(+0.12%)
Aug 28, 2003 1363 1370 1363 1368 0 +4.55(+0.33%)
Aug 27, 2003 1343 1364 1343 1363 0 +20.09(+1.50%)
Aug 26, 2003 1354 1355 1334 1343 0 -10.95(-0.81%)
Aug 25, 2003 1371 1371 1354 1354 0 -13.01(-0.95%)
Aug 22, 2003 1390 1391 1353 1367 0 -22.36(-1.61%)
Aug 21, 2003 1399 1401 1389 1390 0 -8.97(-0.64%)
Aug 20, 2003 1395 1403 1394 1399 0 +3.44(+0.25%)
Aug 19, 2003 1402 1403 1395 1395 0 -6.46(-0.46%)
Aug 18, 2003 1399 1405 1395 1402 0 +3.19(+0.23%)
Aug 14, 2003 1374 1401 1373 1399 0 +24.98(+1.82%)
Aug 13, 2003 1358 1374 1358 1374 0 +15.90(+1.17%)
Aug 12, 2003 1347 1364 1346 1358 0 +10.60(+0.79%)
Aug 11, 2003 1335 1348 1335 1347 0 +11.58(+0.87%)
Aug 08, 2003 1327 1336 1327 1335 0 +8.46(+0.64%)
Aug 07, 2003 1323 1327 1322 1327 0 +3.71(+0.28%)
Aug 06, 2003 1309 1323 1309 1323 0 +14.59(+1.11%)
Aug 05, 2003 1319 1322 1309 1309 0 -10.55(-0.80%)
Aug 04, 2003 1334 1335 1317 1319 0 -14.27(-1.07%)
Aug 01, 2003 1321 1336 1320 1334 0 +12.13(+0.92%)
Jul 31, 2003 1307 1321 1307 1321 0 +15.05(+1.15%)
Jul 30, 2003 1302 1308 1301 1306 0 +4.07(+0.31%)
Jul 29, 2003 1300 1306 1300 1302 0 +2.14(+0.16%)
Jul 28, 2003 1302 1303 1297 1300 0 -1.72(-0.13%)
Jul 25, 2003 1280 1302 1280 1302 0 +22.86(+1.79%)
Jul 24, 2003 1276 1282 1276 1279 0 +3.17(+0.25%)
Jul 23, 2003 1263 1279 1263 1276 0 +12.41(+0.98%)
Jul 22, 2003 1247 1265 1247 1263 0 +17.05(+1.37%)
Jul 21, 2003 1249 1249 1243 1246 0 -2.40(-0.19%)
Jul 18, 2003 1239 1249 1239 1249 0 +10.01(+0.81%)
Jul 17, 2003 1247 1248 1236 1239 0 -8.59(-0.69%)
Jul 16, 2003 1253 1254 1246 1247 0 -5.82(-0.46%)
Jul 15, 2003 1254 1254 1246 1253 0 -1.23(-0.10%)
Jul 14, 2003 1256 1265 1253 1254 0 -2.32(-0.18%)
Jul 11, 2003 1243 1257 1243 1257 0 +14.14(+1.14%)
Jul 10, 2003 1253 1254 1243 1243 0 -10.57(-0.84%)
Jul 09, 2003 1264 1266 1253 1253 0 -11.24(-0.89%)
Jul 08, 2003 1263 1265 1257 1264 0 +1.44(+0.11%)
Jul 07, 2003 1258 1265 1258 1263 0 +4.55(+0.36%)
Jul 04, 2003 1257 1259 1256 1258 0 +1.31(+0.10%)
Jul 03, 2003 1261 1262 1257 1257 0 -4.83(-0.38%)
Jul 02, 2003 1254 1265 1254 1262 0 +7.92(+0.63%)
Jul 01, 2003 1228 1254 1228 1254 0 +25.86(+2.11%)
Jun 30, 2003 1226 1233 1226 1228 0 +0.04(+0.00%)
Jun 27, 2003 1215 1228 1215 1228 0 +13.24(+1.09%)
Jun 26, 2003 1224 1224 1212 1215 0 -9.33(-0.76%)
Jun 25, 2003 1213 1228 1210 1224 0 +10.97(+0.90%)
Jun 24, 2003 1245 1246 1213 1213 0 -12.31(-1.00%)
Jun 23, 2003 1245 1246 1222 1226 0 -19.87(-1.60%)
Jun 20, 2003 1254 1254 1241 1245 0 -8.19(-0.65%)
Jun 19, 2003 1264 1264 1251 1254 0 -10.35(-0.82%)
Jun 18, 2003 1283 1284 1262 1264 0 -18.67(-1.46%)
Jun 17, 2003 1278 1287 1277 1283 0 +4.70(+0.37%)
Jun 13, 2003 1280 1284 1276 1278 0 -2.42(-0.19%)
Jun 12, 2003 1274 1283 1273 1280 0 +6.78(+0.53%)
Jun 11, 2003 1275 1277 1266 1274 0 -1.53(-0.12%)
Jun 10, 2003 1274 1278 1270 1275 0 +1.25(+0.10%)
Jun 09, 2003 1271 1277 1270 1274 0 +2.96(+0.23%)
Jun 06, 2003 1258 1273 1255 1271 0 +13.27(+1.06%)
Jun 05, 2003 1247 1258 1247 1258 0 +10.39(+0.83%)
Jun 04, 2003 1240 1247 1239 1247 0 +6.95(+0.56%)
Jun 03, 2003 1242 1246 1237 1240 0 -1.80(-0.14%)
Jun 02, 2003 1232 1246 1231 1242 0 +11.03(+0.90%)
May 30, 2003 1230 1234 1229 1231 0 +1.19(+0.10%)
May 29, 2003 1224 1245 1224 1230 0 +5.44(+0.44%)
May 28, 2003 1205 1226 1205 1224 0 +19.29(+1.60%)
May 27, 2003 1202 1205 1192 1205 0 +2.80(+0.23%)
May 26, 2003 1199 1202 1192 1202 0 +5.23(+0.44%)
May 23, 2003 1194 1200 1192 1197 0 +3.97(+0.33%)
May 22, 2003 1161 1193 1161 1193 0 +32.71(+2.82%)
May 20, 2003 1177 1178 1156 1160 0 -16.98(-1.44%)
May 19, 2003 1208 1208 1177 1177 0 -29.17(-2.42%)
May 16, 2003 1228 1229 1206 1207 0 -21.84(-1.78%)
May 15, 2003 1225 1233 1224 1228 0 +3.34(+0.27%)
May 14, 2003 1225 1229 1225 1225 0 +0.25(+0.02%)
May 13, 2003 1209 1228 1209 1225 0 +15.68(+1.30%)
May 12, 2003 1203 1213 1201 1209 0 +8.28(+0.69%)
May 09, 2003 1178 1202 1178 1201 0 +22.55(+1.91%)
May 08, 2003 1182 1182 1176 1178 0 -3.38(-0.29%)
May 07, 2003 1178 1183 1173 1182 0 +4.90(+0.42%)
May 06, 2003 1192 1192 1176 1177 0 -15.73(-1.32%)
May 05, 2003 1186 1198 1186 1192 0 +8.30(+0.70%)
May 02, 2003 1167 1188 1167 1184 0 +20.22(+1.74%)
Apr 30, 2003 1139 1165 1139 1164 0 +25.17(+2.21%)
Apr 29, 2003 1115 1139 1115 1139 0 +24.00(+2.15%)
Apr 28, 2003 1110 1115 1110 1115 0 +5.10(+0.46%)
Apr 25, 2003 1110 1110 1105 1110 0 +0.10(+0.01%)
Apr 24, 2003 1103 1110 1101 1110 0 +6.44(+0.58%)
Apr 23, 2003 1083 1103 1083 1103 0 +19.87(+1.83%)
Apr 22, 2003 1089 1090 1081 1083 0 -6.10(-0.56%)
Apr 21, 2003 1086 1091 1086 1089 0 +2.90(+0.27%)
Apr 17, 2003 1075 1087 1075 1086 0 +11.45(+1.07%)
Apr 16, 2003 1069 1076 1069 1075 0 +6.43(+0.60%)
Apr 15, 2003 1064 1071 1063 1069 0 +5.00(+0.47%)
Apr 14, 2003 1052 1065 1052 1064 0 +11.20(+1.06%)
Apr 11, 2003 1044 1053 1044 1052 0 +8.42(+0.81%)
Apr 10, 2003 1033 1044 1032 1044 0 +12.09(+1.17%)
Apr 09, 2003 1026 1034 1025 1032 0 +6.34(+0.62%)
Apr 08, 2003 1026 1027 1023 1026 0 -0.92(-0.09%)
Apr 07, 2003 1019 1029 1019 1026 0 +7.68(+0.75%)
Apr 05, 2003 1016 1020 1016 1019 0 +2.36(+0.23%)
Apr 04, 2003 1013 1018 1013 1016 0 +3.31(+0.33%)
Apr 03, 2003 1007 1015 1007 1013 0 +6.19(+0.61%)
Apr 02, 2003 1009 1010 1006 1007 0 -2.20(-0.22%)
Apr 01, 2003 1009 1010 1007 1009 0 -0.21(-0.02%)
Mar 29, 2003 1004 1010 1004 1009 0 +5.42(+0.54%)
Mar 28, 2003 1008 1008 1004 1004 0 -3.98(-0.39%)
Mar 27, 2003 1011 1018 1008 1008 0 -3.37(-0.33%)
Mar 26, 2003 1012 1016 1011 1011 0 -0.95(-0.09%)
Mar 25, 2003 1023 1023 1012 1012 0 -10.76(-1.05%)
Mar 22, 2003 1023 1033 1023 1023 0 -0.24(-0.02%)
Mar 21, 2003 1018 1024 1018 1023 0 +6.09(+0.60%)
Mar 20, 2003 1015 1022 1015 1017 0 +2.06(+0.20%)
Mar 19, 2003 1014 1016 1014 1015 0 +1.02(+0.10%)
Mar 18, 2003 1019 1019 1011 1014 0 -3.47(-0.34%)
Mar 15, 2003 1019 1024 1018 1018 0 -1.66(-0.16%)
Mar 14, 2003 1019 1025 1015 1019 0 +0.46(+0.05%)
Mar 13, 2003 1013 1019 1011 1019 0 +5.93(+0.59%)
Mar 12, 2003 1020 1020 1011 1013 0 -7.17(-0.70%)
Mar 11, 2003 1035 1035 1019 1020 0 -15.30(-1.48%)
Mar 08, 2003 1024 1035 1024 1035 0 +10.87(+1.06%)
Mar 07, 2003 1013 1025 1013 1024 0 +11.01(+1.09%)
Mar 06, 2003 1014 1014 1010 1013 0 -0.01(-0.00%)
Mar 05, 2003 1014 1014 1011 1013 0 -0.39(-0.04%)
Mar 04, 2003 1016 1017 1013 1014 0 -1.16(-0.11%)
Mar 01, 2003 1007 1016 1007 1015 0 +7.81(+0.78%)
Feb 28, 2003 998.76 1007 998.76 1007 0 +8.50(+0.85%)
Feb 27, 2003 998.47 1000 996.79 998.63 0 +0.16(+0.02%)
Feb 26, 2003 998.64 998.88 993.29 998.47 0 -0.17(-0.02%)
Feb 25, 2003 1008 1008 997.16 998.64 0 -9.63(-0.96%)
Feb 22, 2003 1006 1009 1002 1008 0 +2.73(+0.27%)
Feb 21, 2003 1004 1007 1003 1006 0 +1.38(+0.14%)
Feb 20, 2003 1010 1010 1003 1004 0 -5.68(-0.56%)
Feb 19, 2003 1012 1012 1005 1010 0 -2.30(-0.23%)
Feb 18, 2003 1011 1013 1011 1012 0 +0.85(+0.08%)
Feb 15, 2003 1013 1014 1010 1011 0 -1.50(-0.15%)
Feb 14, 2003 1018 1018 1013 1013 0 -4.63(-0.46%)
Feb 13, 2003 1016 1019 1013 1017 0 +2.18(+0.21%)
Feb 12, 2003 1014 1022 1014 1015 0 +1.35(+0.13%)
Feb 11, 2003 1017 1017 1010 1014 0 -1.35(-0.13%)
Feb 08, 2003 1011 1016 1010 1015 0 +4.72(+0.47%)
Feb 07, 2003 1013 1013 1008 1011 0 -2.83(-0.28%)
Feb 06, 2003 1005 1014 1005 1013 0 +8.58(+0.85%)
Feb 05, 2003 1004 1005 1000 1005 0 +0.93(+0.09%)
Feb 04, 2003 1002 1004 1002 1004 0 +1.85(+0.18%)
Feb 01, 2003 989.54 1004 989.52 1002 0 +12.44(+1.26%)
Jan 31, 2003 984.82 994.05 984.82 989.55 0 +5.12(+0.52%)
Jan 30, 2003 988.65 988.65 978.97 984.43 0 -4.22(-0.43%)
Jan 29, 2003 982.17 990.31 982.15 988.65 0 +6.48(+0.66%)
Jan 28, 2003 994.17 994.18 982.06 982.17 0 -11.83(-1.19%)
Jan 25, 2003 1004 1004 993.97 994.00 0 -9.89(-0.99%)
Jan 24, 2003 1004 1008 1002 1004 0 -0.15(-0.01%)
Jan 23, 2003 1006 1006 998.33 1004 0 -2.25(-0.22%)
Jan 22, 2003 1018 1018 1006 1006 0 -11.67(-1.15%)
Jan 21, 2003 1013 1019 1011 1018 0 +5.05(+0.50%)
Jan 18, 2003 1019 1019 1011 1013 0 -5.94(-0.58%)
Jan 17, 2003 1028 1030 1019 1019 0 -9.62(-0.94%)
Jan 16, 2003 1036 1040 1028 1028 0 -7.21(-0.70%)
Jan 15, 2003 1031 1036 1026 1036 0 +4.83(+0.47%)
Jan 14, 2003 1030 1040 1029 1031 0 +0.65(+0.06%)
Jan 11, 2003 1022 1030 1018 1030 0 +8.97(+0.88%)
Jan 10, 2003 1006 1022 1006 1021 0 +15.46(+1.54%)
Jan 09, 2003 1015 1015 1003 1006 0 -9.21(-0.91%)
Jan 08, 2003 1020 1027 1013 1015 0 -5.21(-0.51%)
Jan 07, 2003 1010 1020 1007 1020 0 +11.73(+1.16%)
Jan 04, 2003 999.73 1009 999.73 1008 0 +8.95(+0.90%)
Jan 03, 2003 1000 1001 998.46 999.51 0 -0.49(-0.05%)
Dec 31, 2002 1000 1000 1000 1000 0 +1.77(+0.18%)
Dec 28, 2002 996.92 998.46 992.31 998.23 0 +1.31(+0.13%)
Dec 27, 2002 996.10 998.46 993.37 996.92 0 +0.82(+0.08%)
Dec 25, 2002 1007 1007 995.86 996.10 0 -11.24(-1.12%)
Dec 24, 2002 1005 1010 1005 1007 0 +2.49(+0.25%)
Dec 21, 2002 1006 1013 1003 1005 0 -1.42(-0.14%)
Dec 20, 2002 994.79 1007 989.47 1006 0 +11.48(+1.15%)
Dec 19, 2002 974.56 995.86 974.56 994.79 0 +20.23(+2.08%)
Dec 18, 2002 968.65 978.47 968.65 974.56 0 +6.74(+0.70%)
Dec 17, 2002 966.28 971.37 965.33 967.82 0 +2.49(+0.26%)
Dec 14, 2002 965.22 971.13 962.38 965.33 0 +0.71(+0.07%)
Dec 13, 2002 966.28 967.70 959.89 964.62 0 -1.42(-0.15%)
Dec 12, 2002 959.30 975.98 958.83 966.04 0 +5.44(+0.57%)
Dec 11, 2002 962.38 964.51 954.45 960.60 0 -1.78(-0.18%)
Dec 10, 2002 971.13 971.13 962.38 962.38 0 -8.75(-0.90%)
Dec 07, 2002 961.07 972.43 956.34 971.13 0 +11.48(+1.20%)
Dec 06, 2002 954.33 959.89 952.32 959.65 0 +5.20(+0.54%)
Dec 05, 2002 958.35 959.65 950.90 954.45 0 -3.55(-0.37%)
Dec 04, 2002 960.36 963.07 957.29 958.00 0 -1.18(-0.12%)
Dec 03, 2002 960.36 970.66 958.83 959.18 0 -1.18(-0.12%)
Nov 30, 2002 954.45 961.67 953.98 960.36 0 +5.91(+0.62%)
Nov 29, 2002 950.07 955.75 949.12 954.45 0 +4.38(+0.46%)
Nov 28, 2002 944.51 951.37 944.51 950.07 0 +5.56(+0.59%)
Nov 27, 2002 954.09 956.58 944.51 944.51 0 -9.58(-1.00%)
Nov 26, 2002 966.64 967.23 954.09 954.09 0 -12.55(-1.30%)
Nov 23, 2002 965.93 968.17 963.91 966.64 0 +0.71(+0.07%)
Nov 22, 2002 961.19 969.95 961.19 965.93 0 +4.74(+0.49%)
Nov 21, 2002 966.04 966.28 960.48 961.19 0 -4.85(-0.50%)
Nov 20, 2002 973.26 974.09 964.86 966.04 0 -7.22(-0.74%)
Nov 19, 2002 974.44 981.31 973.02 973.26 0 -1.18(-0.12%)
Nov 16, 2002 966.28 977.52 965.81 974.44 0 +8.16(+0.84%)
Nov 15, 2002 946.17 966.75 946.17 966.28 0 +17.87(+1.88%)
Nov 14, 2002 942.14 965.22 941.32 948.41 0 +6.38(+0.68%)
Nov 13, 2002 942.03 947.82 940.84 942.03 0 +0.00(+0.00%)
Nov 12, 2002 949.83 952.79 942.03 942.03 0 -7.80(-0.82%)
Nov 09, 2002 955.87 960.13 946.52 949.83 0 -6.28(-0.66%)
Nov 08, 2002 973.26 973.26 954.80 956.11 0 -17.15(-1.76%)
Nov 07, 2002 971.25 980.71 970.89 973.26 0 +2.25(+0.23%)
Nov 06, 2002 962.85 971.01 961.43 971.01 0 +8.16(+0.85%)
Nov 05, 2002 959.18 977.88 959.18 962.85 0 +4.26(+0.44%)
Nov 01, 2002 948.41 965.22 947.47 958.59 0 +10.18(+1.07%)
Oct 31, 2002 932.92 953.38 932.32 948.41 0 +15.49(+1.66%)
Oct 30, 2002 936.46 936.46 921.56 932.92 0 -3.54(-0.38%)
Oct 29, 2002 930.55 942.74 930.55 936.46 0 +6.27(+0.67%)
Oct 25, 2002 926.64 932.32 926.64 930.19 0 +3.55(+0.38%)
Oct 24, 2002 916.59 930.90 916.35 926.64 0 +10.17(+1.11%)
Oct 23, 2002 912.92 917.18 908.90 916.47 0 +3.55(+0.39%)
Oct 22, 2002 917.30 921.32 912.92 912.92 0 -4.26(-0.46%)
Oct 21, 2002 918.84 922.74 916.23 917.18 0 -1.66(-0.18%)
Oct 18, 2002 898.60 921.91 898.60 918.84 0 +20.24(+2.25%)
Oct 17, 2002 885.94 898.60 885.83 898.60 0 +12.89(+1.46%)
Oct 16, 2002 899.67 900.26 885.71 885.71 0 -13.96(-1.55%)
Oct 15, 2002 906.18 913.98 898.37 899.67 0 -6.51(-0.72%)
Oct 14, 2002 911.03 911.03 904.76 906.18 0 -4.14(-0.45%)
Oct 11, 2002 902.98 915.64 902.98 910.32 0 +7.34(+0.81%)
Oct 10, 2002 894.82 903.57 893.40 902.98 0 +8.16(+0.91%)
Oct 09, 2002 918.01 918.01 893.87 894.82 0 -23.19(-2.53%)
Oct 08, 2002 925.34 925.34 916.35 918.01 0 -7.33(-0.79%)
Oct 07, 2002 951.37 951.37 923.33 925.34 0 -26.03(-2.74%)
Oct 04, 2002 935.40 953.98 935.40 951.37 0 +15.97(+1.71%)
Oct 03, 2002 931.97 936.58 931.38 935.40 0 +3.43(+0.37%)
Oct 02, 2002 943.09 944.27 929.84 931.97 0 -11.12(-1.18%)
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.