Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.11 13.81 13.10 13.58 90,184 +0.32(+2.39%)
Apr 29, 2003 13.43 13.61 13.22 13.26 57,329 -0.22(-1.62%)
Apr 28, 2003 12.93 13.54 12.93 13.48 84,782 +0.47(+3.63%)
Apr 25, 2003 12.98 13.11 12.78 13.01 73,536 -0.06(-0.49%)
Apr 24, 2003 13.15 13.23 12.92 13.07 54,132 +0.01(+0.07%)
Apr 23, 2003 12.82 13.11 12.70 13.06 82,467 +0.27(+2.13%)
Apr 22, 2003 12.44 12.83 12.40 12.79 58,873 +0.26(+2.10%)
Apr 21, 2003 12.33 12.53 12.15 12.53 63,062 +0.24(+1.99%)
Apr 17, 2003 11.87 12.32 11.87 12.28 40,792 +0.42(+3.52%)
Apr 16, 2003 12.24 12.24 11.81 11.86 74,308 -0.43(-3.47%)
Apr 15, 2003 12.50 12.52 12.16 12.29 44,871 -0.12(-0.95%)
Apr 14, 2003 11.93 12.46 11.93 12.41 85,333 +0.43(+3.56%)
Apr 11, 2003 12.02 12.11 11.75 11.98 57,770 -0.04(-0.30%)
Apr 10, 2003 12.19 12.20 11.95 12.02 81,364 -0.08(-0.68%)
Apr 09, 2003 12.70 12.83 12.10 12.10 110,911 -0.53(-4.17%)
Apr 08, 2003 12.61 12.86 12.47 12.63 83,238 -0.07(-0.57%)
Apr 07, 2003 13.08 13.34 12.70 12.70 80,041 -0.20(-1.55%)
Apr 04, 2003 12.93 13.02 12.66 12.90 108,045 -0.08(-0.63%)
Apr 03, 2003 13.06 13.13 12.70 12.98 90,515 +0.19(+1.49%)
Apr 02, 2003 12.38 12.88 12.36 12.79 106,832 +0.59(+4.83%)
Apr 01, 2003 11.90 12.24 11.83 12.20 89,082 +0.34(+2.91%)
Mar 31, 2003 12.02 12.20 11.80 11.85 89,082 -0.21(-1.73%)
Mar 28, 2003 12.24 12.47 12.02 12.06 51,817 -0.23(-1.84%)
Mar 27, 2003 11.85 12.31 11.81 12.29 90,184 +0.35(+2.96%)
Mar 26, 2003 12.61 12.70 11.94 11.94 83,569 -0.67(-5.32%)
Mar 25, 2003 12.00 12.61 11.98 12.61 112,234 +0.44(+3.65%)
Mar 24, 2003 12.40 12.54 12.12 12.16 84,561 -0.55(-4.35%)
Mar 21, 2003 12.38 12.72 12.24 12.72 173,313 +0.52(+4.24%)
Mar 20, 2003 11.93 12.24 11.74 12.20 101,540 +0.18(+1.51%)
Mar 19, 2003 11.93 12.05 11.79 12.02 75,521 +0.00(+0.00%)
Mar 18, 2003 12.11 12.11 11.65 12.02 86,546 -0.09(-0.75%)
Mar 17, 2003 11.34 12.21 11.25 12.11 144,537 +0.68(+5.95%)
Mar 14, 2003 11.19 11.49 11.12 11.43 103,414 +0.23(+2.02%)
Mar 13, 2003 10.52 11.28 10.52 11.20 236,045 +0.75(+7.20%)
Mar 12, 2003 10.66 10.88 10.43 10.45 111,242 -0.21(-1.96%)
Mar 11, 2003 10.48 10.70 10.48 10.66 84,231 -0.05(-0.51%)
Mar 10, 2003 10.80 10.80 10.43 10.71 83,790 -0.18(-1.67%)
Mar 07, 2003 10.92 11.02 10.70 10.89 80,482 -0.12(-1.07%)
Mar 06, 2003 11.07 11.07 10.80 11.01 143,655 -0.05(-0.49%)
Mar 05, 2003 11.20 11.20 10.89 11.07 63,503 -0.09(-0.81%)
Mar 04, 2003 11.10 11.34 11.00 11.16 60,527 +0.01(+0.08%)
Mar 03, 2003 11.17 11.49 11.07 11.15 55,014 -0.06(-0.57%)
Feb 28, 2003 11.34 11.34 11.16 11.21 34,618 -0.17(-1.51%)
Feb 27, 2003 11.11 11.38 11.07 11.38 48,620 +0.36(+3.29%)
Feb 26, 2003 11.43 11.55 10.98 11.02 86,987 -0.50(-4.33%)
Feb 25, 2003 11.14 11.52 10.93 11.52 79,821 +0.36(+3.25%)
Feb 24, 2003 11.42 11.46 11.07 11.16 60,857 -0.31(-2.69%)
Feb 21, 2003 11.37 11.50 11.09 11.46 90,184 +0.15(+1.28%)
Feb 20, 2003 11.22 11.33 10.79 11.32 164,823 +0.03(+0.24%)
Feb 19, 2003 11.38 11.38 11.13 11.29 70,229 -0.13(-1.11%)
Feb 18, 2003 11.38 11.49 11.27 11.42 69,788 +0.01(+0.08%)
Feb 14, 2003 11.43 11.43 11.23 11.41 69,457 +0.05(+0.48%)
Feb 13, 2003 11.34 11.36 11.12 11.36 71,662 -0.03(-0.24%)
Feb 12, 2003 11.49 11.52 11.34 11.38 83,569 -0.10(-0.87%)
Feb 11, 2003 11.70 11.77 11.34 11.48 112,124 -0.30(-2.54%)
Feb 10, 2003 11.47 11.78 11.38 11.78 61,739 +0.26(+2.28%)
Feb 07, 2003 11.70 11.78 11.52 11.52 60,416 -0.26(-2.23%)
Feb 06, 2003 11.70 11.96 11.63 11.78 117,857 +0.08(+0.70%)
Feb 05, 2003 11.62 11.88 11.49 11.70 145,860 +0.17(+1.50%)
Feb 04, 2003 11.70 11.73 11.20 11.53 157,437 -0.26(-2.23%)
Feb 03, 2003 11.85 11.88 11.64 11.79 94,704 -0.01(-0.08%)
Jan 31, 2003 11.79 12.00 11.75 11.80 137,261 +0.01(+0.08%)
Jan 30, 2003 11.79 11.97 11.66 11.79 138,033 +0.05(+0.39%)
Jan 29, 2003 12.06 12.06 11.58 11.75 186,763 -0.41(-3.36%)
Jan 28, 2003 11.89 12.29 11.57 12.15 165,705 +0.35(+3.00%)
Jan 27, 2003 12.15 12.24 11.79 11.80 89,964 -0.44(-3.63%)
Jan 24, 2003 12.70 12.70 12.16 12.24 72,324 -0.51(-3.98%)
Jan 23, 2003 12.91 12.99 12.47 12.75 87,538 -0.06(-0.50%)
Jan 22, 2003 12.74 13.15 12.71 12.82 50,384 +0.00(+0.00%)
Jan 21, 2003 13.34 13.37 12.65 12.82 139,576 -0.51(-3.81%)
Jan 17, 2003 13.51 13.51 13.32 13.32 89,964 -0.27(-2.00%)
Jan 16, 2003 13.33 13.70 13.32 13.60 90,735 +0.17(+1.28%)
Jan 15, 2003 13.56 13.56 13.22 13.42 205,285 -0.34(-2.50%)
Jan 14, 2003 13.47 13.79 13.47 13.77 97,020 +0.03(+0.20%)
Jan 13, 2003 13.56 13.80 13.51 13.74 87,538 +0.18(+1.34%)
Jan 10, 2003 13.20 13.58 13.12 13.56 71,221 +0.27(+2.05%)
Jan 09, 2003 13.11 13.41 13.04 13.29 95,366 +0.27(+2.09%)
Jan 08, 2003 13.18 13.29 12.95 13.02 101,871 -0.25(-1.91%)
Jan 07, 2003 13.35 13.59 13.17 13.27 129,212 -0.08(-0.61%)
Jan 06, 2003 13.24 13.61 13.24 13.35 115,321 +0.10(+0.75%)
Jan 03, 2003 13.23 13.31 13.09 13.25 127,338 +0.01(+0.07%)
Jan 02, 2003 12.97 13.38 12.83 13.24 72,985 +0.54(+4.29%)
Dec 31, 2002 12.79 13.10 12.70 12.70 84,231 -0.18(-1.41%)
Dec 30, 2002 13.29 13.29 12.61 12.88 144,648 -0.09(-0.70%)
Dec 27, 2002 13.69 13.69 12.97 12.97 97,461 -0.70(-5.11%)
Dec 26, 2002 13.02 13.84 13.02 13.67 169,233 +0.58(+4.44%)
Dec 24, 2002 13.15 13.23 13.02 13.09 47,076 +0.03(+0.21%)
Dec 23, 2002 12.93 13.15 12.85 13.06 94,704 +0.14(+1.05%)
Dec 20, 2002 12.71 13.02 12.70 12.93 111,021 +0.31(+2.44%)
Dec 19, 2002 12.47 12.79 12.47 12.62 100,437 +0.10(+0.80%)
Dec 18, 2002 13.20 13.20 12.47 12.52 144,207 -0.77(-5.80%)
Dec 17, 2002 13.15 13.51 12.95 13.29 113,226 +0.14(+1.03%)
Dec 16, 2002 13.15 13.39 12.89 13.15 202,970 +0.36(+2.84%)
Dec 13, 2002 13.16 13.17 12.77 12.79 164,823 -0.46(-3.49%)
Dec 12, 2002 13.02 13.39 13.02 13.25 102,753 +0.24(+1.81%)
Dec 11, 2002 12.87 13.22 12.82 13.02 117,305 +0.05(+0.42%)
Dec 10, 2002 12.61 13.02 12.61 12.96 111,683 +0.51(+4.08%)
Dec 09, 2002 12.46 12.89 12.45 12.45 104,958 -0.10(-0.80%)
Dec 06, 2002 12.49 12.55 12.31 12.55 75,962 -0.03(-0.22%)
Dec 05, 2002 12.79 12.88 12.56 12.58 75,521 -0.21(-1.63%)
Dec 04, 2002 12.73 12.89 12.44 12.79 118,518 -0.04(-0.28%)
Dec 03, 2002 13.17 13.20 12.77 12.83 81,915 -0.34(-2.62%)
Dec 02, 2002 13.24 13.49 13.08 13.17 109,919 +0.02(+0.14%)
Nov 29, 2002 13.48 13.57 13.15 13.15 35,610 -0.32(-2.36%)
Nov 27, 2002 13.33 13.68 13.29 13.47 76,844 +0.14(+1.02%)
Nov 26, 2002 13.38 13.51 12.97 13.33 109,809 -0.10(-0.74%)
Nov 25, 2002 13.42 13.61 13.15 13.43 78,387 -0.08(-0.60%)
Nov 22, 2002 12.97 13.52 12.90 13.51 100,327 +0.56(+4.34%)
Nov 21, 2002 13.11 13.14 12.79 12.95 233,178 +0.00(+0.00%)
Nov 20, 2002 12.97 13.16 12.82 12.95 259,969 -0.01(-0.07%)
Nov 19, 2002 13.42 13.47 12.90 12.96 137,371 -0.53(-3.90%)
Nov 18, 2002 13.56 13.80 13.45 13.49 107,163 -0.14(-1.00%)
Nov 15, 2002 13.79 13.92 13.62 13.62 111,352 -0.34(-2.47%)
Nov 14, 2002 13.56 13.97 13.56 13.97 52,809 +0.54(+3.98%)
Nov 13, 2002 13.42 13.61 13.26 13.43 54,794 -0.08(-0.60%)
Nov 12, 2002 13.15 13.70 13.15 13.51 146,412 +0.39(+2.97%)
Nov 11, 2002 13.74 13.88 13.03 13.12 123,038 -0.71(-5.11%)
Nov 08, 2002 13.78 14.03 13.74 13.83 63,503 +0.05(+0.39%)
Nov 07, 2002 14.01 14.22 13.78 13.78 79,049 -0.35(-2.50%)
Nov 06, 2002 14.24 14.34 14.03 14.13 91,617 +0.03(+0.19%)
Nov 05, 2002 14.05 14.39 13.98 14.10 161,295 +0.05(+0.32%)
Nov 04, 2002 13.87 14.18 13.79 14.06 107,714 +0.27(+1.97%)
Nov 01, 2002 13.21 13.79 13.04 13.79 76,734 +0.58(+4.39%)
Oct 31, 2002 13.79 13.87 13.12 13.21 210,687 -0.40(-2.93%)
Oct 30, 2002 12.96 13.61 12.96 13.61 139,356 +0.45(+3.45%)
Oct 29, 2002 13.33 13.64 13.02 13.15 201,316 -0.18(-1.36%)
Oct 28, 2002 13.99 14.01 12.88 13.33 245,085 -0.63(-4.48%)
Oct 25, 2002 13.74 14.15 13.65 13.96 146,742 +0.18(+1.32%)
Oct 24, 2002 14.60 14.88 13.78 13.78 150,932 -0.66(-4.59%)
Oct 23, 2002 13.83 14.47 13.61 14.44 144,648 +0.52(+3.71%)
Oct 22, 2002 14.10 14.12 13.77 13.92 74,418 -0.39(-2.72%)
Oct 21, 2002 13.80 14.38 13.79 14.31 112,344 +0.39(+2.80%)
Oct 18, 2002 13.61 13.93 13.43 13.92 2,987,775 +0.28(+2.06%)
Oct 17, 2002 13.88 13.92 13.61 13.64 127,448 +0.12(+0.87%)
Oct 16, 2002 13.71 13.86 13.47 13.52 139,245 -0.41(-2.93%)
Oct 15, 2002 14.20 14.42 13.85 13.93 200,214 +0.04(+0.26%)
Oct 14, 2002 13.06 13.92 13.06 13.90 159,311 +0.52(+3.86%)
Oct 11, 2002 13.22 13.63 13.22 13.38 145,750 +0.38(+2.93%)
Oct 10, 2002 12.79 13.15 12.68 13.00 172,431 +0.30(+2.36%)
Oct 09, 2002 13.24 13.24 12.61 12.70 116,644 -0.75(-5.60%)
Oct 08, 2002 12.93 13.61 12.88 13.45 119,731 +0.80(+6.31%)
Oct 07, 2002 12.83 12.97 12.43 12.65 1,091,475 +0.01(+0.07%)
Oct 04, 2002 13.41 13.71 12.38 12.64 156,775 -0.67(-5.04%)
Oct 03, 2002 13.33 14.05 13.32 13.32 99,335 -0.11(-0.81%)
Oct 02, 2002 14.10 14.33 13.42 13.42 146,632 -0.68(-4.82%)
Oct 01, 2002 13.12 14.10 12.70 14.10 134,284 +1.13(+8.74%)
Sep 30, 2002 12.56 13.44 12.16 12.97 180,810 +0.18(+1.42%)
Sep 27, 2002 13.05 13.51 12.79 12.79 115,872 -0.17(-1.33%)
Sep 26, 2002 13.20 13.56 12.83 12.96 95,586 -0.15(-1.11%)
Sep 25, 2002 12.39 13.21 12.20 13.11 116,644 +0.94(+7.76%)
Sep 24, 2002 11.59 12.16 11.56 12.16 125,354 +0.39(+3.31%)
Sep 23, 2002 12.06 12.06 11.57 11.77 95,476 -0.38(-3.13%)
Sep 20, 2002 11.95 12.34 11.79 12.15 128,771 +0.27(+2.29%)
Sep 19, 2002 12.36 12.36 11.77 11.88 94,043 -0.57(-4.59%)
Sep 18, 2002 12.11 12.45 11.88 12.45 102,312 +0.28(+2.31%)
Sep 17, 2002 12.63 12.76 12.17 12.17 53,140 -0.41(-3.24%)
Sep 16, 2002 12.73 13.03 12.58 12.58 66,039 -0.12(-0.93%)
Sep 13, 2002 12.15 12.75 11.94 12.70 99,555 +0.46(+3.78%)
Sep 12, 2002 12.56 12.63 12.21 12.24 107,273 -0.42(-3.30%)
Sep 11, 2002 12.61 12.76 12.53 12.65 71,221 +0.19(+1.53%)
Sep 10, 2002 12.10 12.51 12.06 12.46 165,926 +0.44(+3.70%)
Sep 09, 2002 11.54 12.10 11.20 12.02 87,428 +0.32(+2.71%)
Sep 06, 2002 11.07 11.77 11.07 11.70 70,449 +0.66(+6.00%)
Sep 05, 2002 11.25 11.25 10.97 11.04 90,735 -0.30(-2.64%)
Sep 04, 2002 10.98 11.51 10.88 11.34 87,869 +0.42(+3.82%)
Sep 03, 2002 11.55 11.55 10.92 10.92 94,704 -0.63(-5.50%)
Aug 30, 2002 11.88 12.11 11.52 11.56 72,875 -0.32(-2.67%)
Aug 29, 2002 11.34 12.32 11.27 11.87 815,850 +0.49(+4.30%)
Aug 28, 2002 12.08 12.10 11.34 11.38 1,168,650 -0.79(-6.48%)
Aug 27, 2002 12.52 12.85 12.32 12.17 160,083 -0.38(-3.04%)
Aug 26, 2002 12.35 12.61 12.21 12.55 135,166 +0.20(+1.62%)
Aug 23, 2002 12.83 12.83 12.17 12.35 137,812 -0.47(-3.68%)
Aug 22, 2002 12.37 13.06 12.09 12.83 89,853 +0.45(+3.67%)
Aug 21, 2002 11.84 12.37 11.70 12.37 89,302 +0.54(+4.52%)
Aug 20, 2002 11.66 11.93 11.66 11.84 91,948 -0.23(-1.88%)
Aug 16, 2002 11.34 12.06 11.07 12.06 123,149 +0.68(+5.98%)
Aug 15, 2002 11.79 11.86 11.20 11.38 104,737 -0.35(-3.01%)
Aug 14, 2002 11.19 11.74 10.78 11.74 89,412 +0.73(+6.59%)
Aug 13, 2002 11.88 11.88 10.88 11.01 97,681 -0.96(-8.03%)
Aug 12, 2002 11.56 12.10 11.43 11.97 45,423 +0.63(+5.60%)
Aug 07, 2002 11.20 11.43 10.80 11.34 134,835 +0.23(+2.04%)
Aug 06, 2002 10.66 11.16 10.66 11.11 239,903 +0.54(+5.15%)
Aug 05, 2002 11.56 11.56 10.56 10.57 94,484 -1.09(-9.34%)
Aug 02, 2002 11.75 11.86 11.25 11.66 82,136 -0.04(-0.31%)
Aug 01, 2002 11.93 12.29 11.48 11.69 93,271 -0.31(-2.57%)
Jul 31, 2002 11.93 12.39 11.61 12.00 114,439 +0.04(+0.30%)
Jul 30, 2002 12.01 12.24 11.58 11.96 231,083 -0.13(-1.05%)
Jul 29, 2002 11.56 12.16 11.43 12.09 262,395 +1.01(+9.08%)
Jul 26, 2002 11.11 11.40 10.70 11.08 121,495 -0.09(-0.81%)
Jul 25, 2002 11.38 11.88 10.88 11.17 128,441 +0.02(+0.16%)
Jul 24, 2002 10.61 11.61 10.47 11.16 228,327 +0.45(+4.24%)
Jul 23, 2002 11.35 11.38 10.57 10.70 200,655 -0.55(-4.92%)
Jul 22, 2002 11.20 11.42 11.03 11.26 186,873 -0.03(-0.24%)
Jul 19, 2002 11.61 11.61 11.16 11.28 162,508 -0.64(-5.40%)
Jul 17, 2002 11.56 11.93 11.15 11.93 230,753 +0.73(+6.56%)
Jul 12, 2002 11.24 11.47 10.98 11.19 154,901 -0.05(-0.40%)
Jul 11, 2002 10.66 11.34 10.06 11.24 308,259 +0.04(+0.32%)
Jul 10, 2002 11.85 11.92 11.11 11.20 171,218 -0.67(-5.65%)
Jul 09, 2002 12.47 12.47 11.87 11.87 165,375 -0.60(-4.80%)
Jul 08, 2002 12.79 12.79 12.47 12.47 107,604 -0.23(-1.79%)
Jul 05, 2002 12.10 12.79 12.10 12.70 59,755 +0.68(+5.66%)
Jul 04, 2002 11.97 12.13 11.68 12.02 261,402 +0.00(+0.00%)
Jul 03, 2002 11.97 12.13 11.68 12.02 261,402 -0.05(-0.38%)
Jul 02, 2002 12.79 12.88 11.62 12.06 334,057 -0.82(-6.34%)
Jul 01, 2002 12.99 13.19 12.72 12.88 192,827 -0.12(-0.91%)
Jun 28, 2002 13.24 13.69 13.00 13.00 224,689 -0.16(-1.24%)
Jun 27, 2002 12.92 13.16 12.71 13.16 198,891 +0.47(+3.72%)
Jun 26, 2002 12.30 12.73 12.24 12.69 235,273 -0.06(-0.50%)
Jun 25, 2002 13.41 13.41 12.74 12.75 150,932 -0.58(-4.35%)
Jun 21, 2002 13.60 13.61 13.14 13.33 150,711 -0.25(-1.87%)
Jun 20, 2002 14.01 14.15 13.51 13.59 112,896 -0.54(-3.85%)
Jun 19, 2002 14.31 14.52 13.88 14.13 119,069 -0.29(-2.01%)
Jun 18, 2002 14.33 14.60 14.10 14.42 129,543 +0.12(+0.82%)
Jun 17, 2002 13.88 14.30 13.79 14.30 204,403 +0.69(+5.06%)
Jun 14, 2002 13.15 13.65 12.61 13.61 172,431 +0.15(+1.08%)
Jun 12, 2002 13.29 13.51 12.98 13.47 161,075 +0.10(+0.75%)
Jun 11, 2002 14.42 14.42 13.28 13.37 186,763 -0.97(-6.77%)
Jun 10, 2002 14.62 14.78 14.33 14.34 196,686 -0.28(-1.92%)
Jun 07, 2002 14.43 14.71 14.01 14.62 260,520 -0.26(-1.77%)
Jun 06, 2002 15.28 15.28 14.69 14.88 131,528 -0.31(-2.03%)
Jun 05, 2002 15.50 15.69 14.85 15.19 155,562 -1.41(-8.47%)
May 31, 2002 16.69 16.96 16.60 16.60 70,780 -0.05(-0.27%)
May 28, 2002 16.92 16.92 16.55 16.64 163,941 -0.23(-1.34%)
May 27, 2002 17.49 17.64 16.87 16.87 100,217 +0.00(+0.00%)
May 24, 2002 17.49 17.64 16.87 16.87 99,114 -0.54(-3.13%)
May 23, 2002 16.28 17.41 16.28 17.41 95,256 +1.12(+6.85%)
May 22, 2002 16.24 16.55 16.08 16.30 163,831 +0.01(+0.06%)
May 21, 2002 16.51 16.61 16.24 16.29 197,457 -0.26(-1.59%)
May 20, 2002 16.51 16.60 16.24 16.55 144,758 -0.05(-0.33%)
May 17, 2002 15.74 16.69 15.74 16.61 160,965 +0.92(+5.84%)
May 16, 2002 15.92 15.92 15.49 15.69 92,610 -0.30(-1.87%)
May 15, 2002 15.83 16.15 15.65 15.99 96,358 +0.07(+0.46%)
May 14, 2002 15.30 15.95 15.30 15.92 109,919 +0.71(+4.65%)
May 13, 2002 14.83 15.31 14.81 15.21 66,039 +0.30(+2.01%)
May 10, 2002 15.46 15.51 14.70 14.91 106,722 -0.55(-3.58%)
May 09, 2002 15.67 16.05 15.42 15.46 94,815 -0.24(-1.50%)
May 08, 2002 14.84 15.78 14.74 15.70 185,330 +1.09(+7.45%)
May 07, 2002 15.15 15.33 13.99 14.61 311,125 -0.53(-3.48%)
May 06, 2002 16.05 16.05 15.07 15.14 174,746 -0.91(-5.65%)
May 03, 2002 16.33 16.33 15.60 16.05 186,212 -0.28(-1.72%)
May 02, 2002 16.15 16.49 16.15 16.33 131,087 +0.04(+0.22%)
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.