Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.32 16.63 16.23 16.63 122,400 +0.21(+1.28%)
Jan 30, 2003 16.88 17.15 16.27 16.42 960,000 -0.33(-1.97%)
Jan 29, 2003 16.61 16.90 16.41 16.75 146,700 +0.14(+0.84%)
Jan 28, 2003 16.96 17.10 16.60 16.61 155,800 -0.27(-1.60%)
Jan 27, 2003 17.16 17.38 16.76 16.88 104,500 -0.28(-1.63%)
Jan 24, 2003 17.45 17.47 16.88 17.16 158,500 -0.45(-2.56%)
Jan 23, 2003 16.95 17.70 16.95 17.61 143,400 +0.73(+4.32%)
Jan 22, 2003 17.05 17.15 16.87 16.88 117,700 -0.17(-1.00%)
Jan 21, 2003 17.62 17.63 17.01 17.05 125,600 -0.51(-2.90%)
Jan 17, 2003 17.98 17.98 17.21 17.56 96,300 -0.44(-2.44%)
Jan 16, 2003 17.99 18.02 17.72 18.00 62,800 +0.01(+0.06%)
Jan 15, 2003 18.38 18.49 17.51 17.99 632,300 -0.32(-1.75%)
Jan 14, 2003 19.60 19.61 17.86 18.31 516,700 -1.42(-7.20%)
Jan 13, 2003 20.00 20.10 19.71 19.73 151,200 -0.11(-0.55%)
Jan 10, 2003 19.55 20.00 19.38 19.84 114,400 +0.14(+0.71%)
Jan 09, 2003 19.36 20.24 19.36 19.70 311,400 +0.34(+1.76%)
Jan 08, 2003 18.70 19.47 18.51 19.36 317,500 +0.61(+3.25%)
Jan 07, 2003 18.65 18.86 18.30 18.75 106,700 -0.06(-0.32%)
Jan 06, 2003 18.35 18.86 18.32 18.81 137,600 +0.52(+2.84%)
Jan 03, 2003 18.99 18.99 18.00 18.29 164,400 -0.70(-3.69%)
Jan 02, 2003 18.65 19.06 18.65 18.99 142,800 +0.36(+1.93%)
Dec 31, 2002 18.53 19.03 18.35 18.63 133,500 +0.05(+0.27%)
Dec 30, 2002 18.25 18.67 18.09 18.58 93,500 +0.38(+2.09%)
Dec 27, 2002 18.20 18.21 18.09 18.20 91,200 -0.10(-0.55%)
Dec 26, 2002 18.19 18.52 18.16 18.30 216,100 +0.12(+0.66%)
Dec 24, 2002 18.20 18.45 18.09 18.18 57,000 -0.07(-0.38%)
Dec 23, 2002 18.75 18.80 18.10 18.25 209,300 -0.64(-3.39%)
Dec 20, 2002 18.70 19.09 18.58 18.89 199,600 +0.30(+1.61%)
Dec 19, 2002 18.76 19.21 18.52 18.59 265,000 -0.19(-1.01%)
Dec 18, 2002 19.00 19.29 18.77 18.78 158,500 -0.61(-3.15%)
Dec 17, 2002 19.99 19.99 19.32 19.39 310,800 -0.61(-3.05%)
Dec 16, 2002 19.65 20.10 19.58 20.00 310,500 +0.59(+3.04%)
Dec 13, 2002 19.61 19.61 19.31 19.41 188,400 -0.19(-0.97%)
Dec 12, 2002 19.79 19.79 19.45 19.60 319,700 -0.19(-0.96%)
Dec 11, 2002 20.15 20.20 19.45 19.79 277,500 -0.35(-1.74%)
Dec 10, 2002 20.05 20.28 19.84 20.14 228,200 -0.06(-0.30%)
Dec 09, 2002 20.55 20.56 19.97 20.20 202,500 -0.56(-2.70%)
Dec 06, 2002 20.30 21.00 20.22 20.76 232,800 +0.36(+1.76%)
Dec 05, 2002 20.45 20.46 19.95 20.40 212,200 +0.16(+0.79%)
Dec 04, 2002 20.20 20.42 19.80 20.24 179,000 -0.03(-0.15%)
Dec 03, 2002 20.55 20.65 20.15 20.27 100,000 -0.35(-1.70%)
Dec 02, 2002 20.80 21.10 20.19 20.62 398,100 +0.01(+0.05%)
Nov 29, 2002 20.96 20.96 20.61 20.61 86,500 -0.34(-1.62%)
Nov 27, 2002 21.15 21.21 20.80 20.95 315,000 +0.25(+1.21%)
Nov 26, 2002 20.58 21.05 20.23 20.70 261,000 +0.09(+0.44%)
Nov 25, 2002 20.00 20.92 19.90 20.61 287,600 +0.71(+3.57%)
Nov 22, 2002 18.97 20.23 18.90 19.90 356,300 +0.79(+4.13%)
Nov 21, 2002 17.98 19.52 17.98 19.11 963,600 +1.31(+7.36%)
Nov 20, 2002 18.00 18.70 17.50 17.80 942,000 +1.30(+7.88%)
Nov 19, 2002 16.83 16.90 16.47 16.50 249,000 -0.31(-1.84%)
Nov 18, 2002 16.89 17.09 16.50 16.81 273,300 -0.04(-0.24%)
Nov 15, 2002 16.60 17.10 16.31 16.85 273,700 +0.25(+1.51%)
Nov 14, 2002 16.79 16.90 16.38 16.60 266,600 -0.16(-0.95%)
Nov 13, 2002 16.25 17.00 16.15 16.76 146,600 +0.45(+2.76%)
Nov 12, 2002 16.20 16.50 16.00 16.31 106,800 +0.29(+1.81%)
Nov 11, 2002 16.03 16.21 16.00 16.02 167,300 -0.02(-0.12%)
Nov 08, 2002 16.00 16.30 15.80 16.04 116,200 +0.03(+0.19%)
Nov 07, 2002 16.10 16.40 16.00 16.01 193,100 -0.20(-1.23%)
Nov 06, 2002 16.10 16.42 16.02 16.21 287,100 +0.21(+1.31%)
Nov 05, 2002 16.36 16.50 15.90 16.00 193,400 -0.61(-3.67%)
Nov 04, 2002 16.35 16.75 16.35 16.61 265,200 +0.37(+2.28%)
Nov 01, 2002 15.86 16.33 15.68 16.24 215,500 +0.28(+1.75%)
Oct 31, 2002 15.48 16.03 15.48 15.96 246,700 +0.46(+2.97%)
Oct 30, 2002 15.17 15.62 15.10 15.50 280,300 +0.35(+2.31%)
Oct 29, 2002 14.82 15.19 14.80 15.15 278,500 +0.23(+1.54%)
Oct 28, 2002 14.85 15.45 14.85 14.92 360,100 +0.17(+1.15%)
Oct 25, 2002 14.35 14.95 14.35 14.75 431,300 +0.34(+2.36%)
Oct 24, 2002 14.45 15.00 14.41 14.41 381,300 +0.01(+0.07%)
Oct 23, 2002 14.00 14.40 13.96 14.40 73,500 +0.39(+2.78%)
Oct 22, 2002 14.16 14.45 14.00 14.01 197,700 -0.25(-1.75%)
Oct 21, 2002 13.55 14.34 13.33 14.26 207,800 +0.61(+4.47%)
Oct 18, 2002 13.03 13.65 12.56 13.65 217,000 +0.60(+4.60%)
Oct 17, 2002 12.75 13.20 12.75 13.05 149,600 +0.65(+5.24%)
Oct 16, 2002 13.02 13.02 12.38 12.40 196,900 -0.62(-4.76%)
Oct 15, 2002 12.95 13.56 12.95 13.02 234,300 +0.62(+5.00%)
Oct 14, 2002 12.01 12.85 11.90 12.40 154,100 +0.36(+2.99%)
Oct 11, 2002 11.62 12.23 11.62 12.04 157,500 +0.52(+4.51%)
Oct 10, 2002 10.96 11.64 10.65 11.52 195,000 +0.53(+4.82%)
Oct 09, 2002 11.39 11.40 10.96 10.99 702,000 -0.50(-4.35%)
Oct 08, 2002 11.30 11.50 11.11 11.49 280,800 +0.38(+3.42%)
Oct 07, 2002 11.52 11.70 11.10 11.11 417,500 -0.31(-2.71%)
Oct 04, 2002 11.71 11.80 10.96 11.42 514,300 -0.29(-2.48%)
Oct 03, 2002 12.30 12.59 11.50 11.71 577,700 -0.68(-5.49%)
Oct 02, 2002 13.01 13.05 12.39 12.39 384,700 -0.61(-4.69%)
Oct 01, 2002 13.85 13.85 12.70 13.00 652,300 -0.80(-5.80%)
Sep 30, 2002 13.75 13.90 13.48 13.80 3,440,000 -0.15(-1.08%)
Sep 27, 2002 14.03 14.58 13.70 13.95 370,500 +0.22(+1.60%)
Sep 26, 2002 13.80 14.05 13.54 13.73 212,400 +0.02(+0.15%)
Sep 25, 2002 13.35 13.71 13.09 13.71 113,000 +0.19(+1.41%)
Sep 24, 2002 13.47 13.78 13.40 13.52 219,500 -0.05(-0.37%)
Sep 23, 2002 14.00 14.01 13.45 13.57 179,300 -0.43(-3.07%)
Sep 20, 2002 14.40 14.40 14.00 14.00 204,400 -0.20(-1.41%)
Sep 19, 2002 14.53 14.59 14.15 14.20 145,800 -0.43(-2.94%)
Sep 18, 2002 14.20 14.71 14.20 14.63 239,600 +0.22(+1.53%)
Sep 17, 2002 14.73 14.74 14.35 14.41 126,700 -0.32(-2.17%)
Sep 16, 2002 14.60 14.74 14.50 14.73 103,900 +0.23(+1.59%)
Sep 13, 2002 14.70 14.98 14.50 14.50 131,300 -0.22(-1.49%)
Sep 12, 2002 15.02 15.05 14.71 14.72 177,700 -0.32(-2.13%)
Sep 11, 2002 15.00 15.80 15.00 15.04 172,400 -0.03(-0.20%)
Sep 10, 2002 15.20 15.33 14.89 15.07 263,100 -0.11(-0.72%)
Sep 09, 2002 15.25 15.58 15.04 15.18 170,900 -0.07(-0.46%)
Sep 06, 2002 15.22 15.42 14.91 15.25 198,100 +0.16(+1.06%)
Sep 05, 2002 14.96 15.35 14.93 15.09 95,700 +0.10(+0.67%)
Sep 04, 2002 14.82 14.99 14.70 14.99 203,800 +0.19(+1.28%)
Sep 03, 2002 14.80 14.85 14.60 14.80 140,300 +0.01(+0.07%)
Aug 30, 2002 15.25 15.56 14.79 14.79 98,200 -0.46(-3.02%)
Aug 29, 2002 15.00 15.30 14.80 15.25 200,200 +0.15(+0.99%)
Aug 28, 2002 15.27 15.27 15.00 15.10 261,400 -0.21(-1.37%)
Aug 27, 2002 16.30 16.35 15.30 15.31 92,800 -0.91(-5.61%)
Aug 26, 2002 15.57 16.40 15.55 16.22 229,600 +0.75(+4.85%)
Aug 23, 2002 15.96 15.96 15.47 15.47 159,600 -0.52(-3.25%)
Aug 22, 2002 16.20 16.35 15.84 15.99 368,500 -0.17(-1.05%)
Aug 21, 2002 15.48 16.30 15.00 16.16 469,200 +0.43(+2.73%)
Aug 20, 2002 16.05 16.20 15.58 15.73 190,700 -0.07(-0.44%)
Aug 16, 2002 15.80 16.02 15.64 15.80 236,000 +0.00(+0.00%)
Aug 15, 2002 15.42 15.97 15.41 15.80 385,100 +0.63(+4.15%)
Aug 14, 2002 14.85 15.40 14.75 15.17 320,600 +0.35(+2.36%)
Aug 13, 2002 14.18 15.08 14.10 14.82 224,000 +0.62(+4.37%)
Aug 12, 2002 14.25 14.38 14.05 14.20 108,200 -0.10(-0.70%)
Aug 07, 2002 14.10 14.35 13.80 14.30 379,700 +0.29(+2.07%)
Aug 06, 2002 13.88 14.34 13.85 14.01 459,900 +0.30(+2.19%)
Aug 05, 2002 13.70 13.87 13.20 13.71 324,900 +0.16(+1.18%)
Aug 02, 2002 14.40 14.40 13.10 13.55 666,800 -0.85(-5.90%)
Aug 01, 2002 15.16 15.40 14.21 14.40 825,500 -0.75(-4.95%)
Jul 31, 2002 16.00 21.28 15.00 15.15 2,564,900 -6.78(-30.92%)
Jul 29, 2002 21.05 21.96 21.05 21.93 132,600 +1.03(+4.93%)
Jul 26, 2002 20.10 21.00 20.06 20.90 225,600 +0.80(+3.98%)
Jul 25, 2002 19.20 20.24 19.10 20.10 485,200 +0.90(+4.69%)
Jul 24, 2002 18.45 19.53 17.93 19.20 314,800 +0.97(+5.32%)
Jul 23, 2002 19.50 19.55 18.23 18.23 258,500 -1.27(-6.51%)
Jul 22, 2002 19.70 20.20 19.45 19.50 105,900 -0.12(-0.61%)
Jul 19, 2002 19.60 20.01 19.40 19.62 200,100 -0.63(-3.11%)
Jul 17, 2002 21.55 22.01 20.10 20.25 431,400 -1.93(-8.70%)
Jul 12, 2002 23.05 23.16 22.18 22.18 243,000 -0.87(-3.77%)
Jul 11, 2002 22.95 23.49 22.84 23.05 269,400 +0.15(+0.66%)
Jul 10, 2002 24.00 24.25 22.83 22.90 179,200 -1.00(-4.18%)
Jul 09, 2002 23.80 23.90 23.80 23.90 142,400 +0.10(+0.42%)
Jul 08, 2002 23.95 23.95 23.80 23.80 67,800 -0.17(-0.71%)
Jul 05, 2002 22.97 23.97 22.97 23.97 40,400 +1.03(+4.49%)
Jul 04, 2002 22.96 23.24 22.84 22.94 108,800 +0.00(+0.00%)
Jul 03, 2002 22.96 23.24 22.84 22.94 108,800 -0.01(-0.04%)
Jul 02, 2002 23.97 23.97 22.93 22.95 150,200 -0.98(-4.10%)
Jul 01, 2002 24.50 24.90 23.89 23.93 187,200 -0.42(-1.72%)
Jun 28, 2002 24.55 25.40 24.35 24.35 254,200 -0.15(-0.61%)
Jun 27, 2002 23.92 24.80 23.89 24.50 149,600 +0.53(+2.21%)
Jun 26, 2002 24.10 24.23 23.90 23.97 77,300 -0.06(-0.25%)
Jun 25, 2002 24.50 24.60 24.00 24.03 157,400 -0.52(-2.12%)
Jun 21, 2002 24.82 25.10 24.67 24.55 112,300 -0.12(-0.49%)
Jun 20, 2002 24.85 25.29 24.67 24.67 112,000 -0.14(-0.56%)
Jun 19, 2002 24.90 25.37 24.81 24.81 88,300 -0.16(-0.64%)
Jun 18, 2002 25.30 25.45 24.97 24.97 105,400 -0.33(-1.30%)
Jun 17, 2002 24.56 25.40 24.56 25.30 81,300 +0.78(+3.18%)
Jun 14, 2002 24.43 24.82 24.10 24.52 111,600 -0.49(-1.96%)
Jun 12, 2002 24.55 25.01 24.55 25.01 100,000 +0.40(+1.63%)
Jun 11, 2002 24.58 24.66 24.53 24.61 103,400 +0.13(+0.53%)
Jun 10, 2002 24.15 24.92 24.12 24.48 167,400 +0.53(+2.21%)
Jun 07, 2002 23.90 24.44 23.64 23.95 130,000 -0.15(-0.62%)
Jun 06, 2002 23.80 24.25 23.75 24.10 150,900 +0.34(+1.43%)
Jun 05, 2002 23.35 24.15 23.35 23.76 191,600 +0.14(+0.59%)
May 31, 2002 23.55 24.33 23.35 23.62 255,500 -0.18(-0.76%)
May 28, 2002 23.85 24.00 23.59 23.80 144,300 +0.10(+0.42%)
May 27, 2002 24.05 24.22 23.70 23.70 158,800 +0.00(+0.00%)
May 24, 2002 24.05 24.22 23.70 23.70 158,000 -0.30(-1.25%)
May 23, 2002 23.71 24.10 23.50 24.00 230,900 +0.37(+1.57%)
May 22, 2002 24.01 24.01 23.25 23.63 292,800 -0.38(-1.58%)
May 21, 2002 24.80 24.82 24.00 24.01 291,000 -0.79(-3.19%)
May 20, 2002 24.45 24.90 24.45 24.80 89,100 +0.38(+1.56%)
May 17, 2002 24.90 25.02 24.20 24.42 199,800 -0.37(-1.49%)
May 16, 2002 25.41 25.46 24.78 24.79 272,100 -0.57(-2.25%)
May 15, 2002 25.40 25.55 25.23 25.36 105,800 +0.00(+0.00%)
May 14, 2002 24.20 25.45 24.20 25.36 234,600 +1.29(+5.36%)
May 13, 2002 24.30 24.50 24.07 24.07 84,300 -0.10(-0.41%)
May 10, 2002 24.75 24.75 23.90 24.17 254,600 -0.58(-2.34%)
May 09, 2002 25.82 25.82 24.62 24.75 223,400 -1.07(-4.14%)
May 08, 2002 25.30 25.97 25.30 25.82 215,500 +0.62(+2.46%)
May 07, 2002 25.25 25.40 24.63 25.20 299,900 +0.01(+0.04%)
May 06, 2002 26.00 26.00 25.10 25.19 110,500 -0.81(-3.12%)
May 03, 2002 26.00 26.15 25.95 26.00 310,000 +0.00(+0.00%)
May 02, 2002 26.00 26.20 25.65 26.00 333,800 -0.30(-1.14%)
May 01, 2002 27.75 27.76 25.43 26.30 1,110,000 -1.55(-5.57%)
Apr 30, 2002 26.96 27.85 26.90 27.85 259,000 +0.89(+3.30%)
Apr 29, 2002 27.00 27.00 26.67 26.96 99,100 -0.02(-0.07%)
Apr 26, 2002 27.35 27.73 26.88 26.98 97,100 -0.46(-1.68%)
Apr 25, 2002 27.14 27.45 26.97 27.44 30,000 +0.24(+0.88%)
Apr 24, 2002 27.09 27.88 27.00 27.20 121,800 +0.11(+0.41%)
Apr 23, 2002 27.85 27.85 27.09 27.09 116,700 -0.76(-2.73%)
Apr 22, 2002 27.83 28.00 27.66 27.85 139,100 +0.02(+0.07%)
Apr 19, 2002 27.32 27.83 27.32 27.83 57,400 +0.48(+1.76%)
Apr 18, 2002 27.55 27.60 27.08 27.35 192,800 -0.25(-0.91%)
Apr 17, 2002 27.16 27.68 27.16 27.60 166,000 +0.44(+1.62%)
Apr 16, 2002 27.04 27.25 26.68 27.16 750,000 +0.14(+0.52%)
Apr 15, 2002 27.80 27.94 26.90 27.02 145,300 -0.81(-2.91%)
Apr 12, 2002 27.80 27.90 27.70 27.83 175,500 +0.34(+1.24%)
Apr 11, 2002 27.90 28.08 27.40 27.49 400,800 -0.36(-1.29%)
Apr 10, 2002 27.75 27.85 27.40 27.85 129,000 +0.10(+0.36%)
Apr 09, 2002 27.16 28.08 27.10 27.75 293,200 +0.59(+2.17%)
Apr 08, 2002 26.90 27.21 26.75 27.16 134,100 +0.11(+0.41%)
Apr 05, 2002 27.00 27.24 26.85 27.05 187,300 -0.03(-0.11%)
Apr 04, 2002 26.75 27.10 26.52 27.08 359,400 +1.03(+3.95%)
Apr 03, 2002 25.40 26.33 25.40 26.05 277,400 +0.65(+2.56%)
Apr 02, 2002 26.40 26.40 25.25 25.40 414,500 -1.00(-3.79%)
Apr 01, 2002 27.55 27.60 26.25 26.40 213,900 -1.17(-4.24%)
Mar 29, 2002 27.85 27.86 27.39 27.57 490,000 +0.00(+0.00%)
Mar 28, 2002 27.85 27.86 27.39 27.57 170,100 -0.28(-1.01%)
Mar 27, 2002 27.10 27.92 27.02 27.85 151,500 +0.85(+3.15%)
Mar 26, 2002 26.95 27.25 26.81 27.00 171,300 +0.08(+0.30%)
Mar 25, 2002 27.46 27.68 26.59 26.92 237,800 -0.54(-1.97%)
Mar 22, 2002 27.95 27.95 27.40 27.46 188,000 -0.68(-2.42%)
Mar 21, 2002 28.15 28.30 27.81 28.14 188,900 -0.01(-0.04%)
Mar 20, 2002 27.55 28.15 27.55 28.15 436,600 +0.14(+0.50%)
Mar 19, 2002 28.00 28.10 27.93 28.01 440,200 +0.01(+0.04%)
Mar 18, 2002 27.98 28.08 27.83 28.00 358,100 +0.15(+0.54%)
Mar 15, 2002 27.15 27.93 27.01 27.85 403,300 +0.35(+1.27%)
Mar 14, 2002 27.50 27.50 27.27 27.50 282,100 +0.12(+0.44%)
Mar 13, 2002 27.24 27.49 26.91 27.38 305,700 +0.14(+0.51%)
Mar 12, 2002 26.55 27.32 26.50 27.24 438,500 +0.34(+1.26%)
Mar 11, 2002 27.50 27.50 26.50 26.90 368,300 -0.60(-2.18%)
Mar 08, 2002 27.45 28.25 27.45 27.50 518,400 +0.50(+1.85%)
Mar 07, 2002 25.75 27.00 25.75 27.00 753,400 +2.08(+8.35%)
Mar 06, 2002 24.50 25.01 24.30 24.92 569,600 +1.02(+4.27%)
Mar 05, 2002 24.79 24.80 23.89 23.90 194,600 -0.91(-3.67%)
Mar 04, 2002 24.98 25.00 24.75 24.81 234,500 -0.17(-0.68%)
Mar 01, 2002 24.66 24.98 24.61 24.98 85,700 +0.40(+1.63%)
Feb 28, 2002 24.99 25.00 24.45 24.58 185,100 -0.40(-1.60%)
Feb 27, 2002 25.07 25.13 24.88 24.98 115,300 -0.02(-0.08%)
Feb 26, 2002 24.80 25.69 24.80 25.00 438,300 +0.25(+1.01%)
Feb 25, 2002 24.65 24.94 24.47 24.75 90,300 +0.04(+0.16%)
Feb 22, 2002 24.20 24.90 24.18 24.71 112,700 +0.49(+2.02%)
Feb 21, 2002 23.80 24.33 23.42 24.22 132,800 +0.37(+1.55%)
Feb 20, 2002 23.35 23.85 22.93 23.85 95,400 +0.37(+1.58%)
Feb 19, 2002 22.90 23.50 22.86 23.48 230,500 +0.35(+1.51%)
Feb 18, 2002 23.47 23.50 23.10 23.13 192,600 +0.00(+0.00%)
Feb 15, 2002 23.47 23.50 23.10 23.13 192,600 -0.34(-1.45%)
Feb 14, 2002 24.00 24.10 23.46 23.47 69,500 -0.53(-2.21%)
Feb 13, 2002 23.60 24.05 23.60 24.00 141,900 +0.50(+2.13%)
Feb 12, 2002 24.00 24.00 23.20 23.50 335,900 -0.50(-2.08%)
Feb 11, 2002 24.30 24.40 24.00 24.00 155,500 -0.30(-1.23%)
Feb 08, 2002 24.28 24.62 24.22 24.30 210,000 +0.02(+0.08%)
Feb 07, 2002 23.60 24.60 23.60 24.28 188,800 +0.58(+2.45%)
Feb 06, 2002 24.20 24.75 23.70 23.70 158,700 -0.40(-1.66%)
Feb 05, 2002 23.92 24.62 22.60 24.10 640,800 +0.18(+0.75%)
Feb 04, 2002 24.75 24.75 23.90 23.92 112,600 -0.84(-3.39%)
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.