Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9373 9444 9321 9416 9,451,000 +41.61(+0.44%)
Aug 28, 2003 9334 9416 9246 9374 11,652,000 +40.42(+0.43%)
Aug 27, 2003 9340 9388 9280 9334 10,514,000 -6.66(-0.07%)
Aug 26, 2003 9316 9372 9204 9340 11,787,000 +22.81(+0.24%)
Aug 25, 2003 9349 9382 9243 9318 9,717,000 -31.23(-0.33%)
Aug 22, 2003 9436 9536 9323 9349 13,089,000 -74.81(-0.79%)
Aug 21, 2003 9400 9517 9346 9424 14,071,000 +26.17(+0.28%)
Aug 20, 2003 9420 9454 9324 9398 12,108,000 -31.39(-0.33%)
Aug 19, 2003 9412 9491 9315 9429 13,006,000 +16.45(+0.17%)
Aug 18, 2003 9321 9467 9309 9412 11,276,000 +90.76(+0.97%)
Aug 15, 2003 9309 9360 9253 9322 6,363,700 +11.13(+0.12%)
Aug 14, 2003 9272 9357 9193 9311 11,868,000 +38.80(+0.42%)
Aug 13, 2003 9304 9350 9213 9272 12,088,000 -38.30(-0.41%)
Aug 12, 2003 9218 9329 9163 9310 11,323,000 +92.71(+1.01%)
Aug 11, 2003 9190 9276 9124 9217 10,222,000 +26.26(+0.29%)
Aug 08, 2003 9127 9230 9098 9191 10,866,000 +64.64(+0.71%)
Aug 07, 2003 9060 9171 9004 9126 13,893,000 +64.71(+0.71%)
Aug 06, 2003 9033 9151 8964 9062 14,910,000 +25.42(+0.28%)
Aug 05, 2003 9185 9210 9025 9036 13,517,000 -149.72(-1.63%)
Aug 04, 2003 9154 9232 9034 9186 13,187,000 +32.07(+0.35%)
Aug 01, 2003 9233 9266 9100 9154 13,906,000 -79.83(-0.86%)
Jul 31, 2003 9199 9398 9184 9234 16,080,000 +33.75(+0.37%)
Jul 30, 2003 9204 9273 9132 9200 13,919,000 -4.41(-0.05%)
Jul 29, 2003 9268 9327 9136 9204 15,089,000 -62.05(-0.67%)
Jul 28, 2003 9285 9357 9183 9267 13,286,000 -18.06(-0.19%)
Jul 25, 2003 9114 9297 9062 9285 13,975,000 +172.06(+1.89%)
Jul 24, 2003 9197 9314 9093 9113 15,590,000 -81.73(-0.89%)
Jul 23, 2003 9159 9250 9065 9194 13,627,000 +35.79(+0.39%)
Jul 22, 2003 9099 9222 9009 9158 14,397,000 +61.76(+0.68%)
Jul 21, 2003 9188 9220 9025 9097 12,542,000 -91.46(-1.00%)
Jul 18, 2003 9052 9212 9034 9188 13,652,000 +137.33(+1.52%)
Jul 17, 2003 9089 9160 8969 9051 16,614,000 -43.77(-0.48%)
Jul 16, 2003 9134 9186 9005 9095 16,620,000 -34.38(-0.38%)
Jul 15, 2003 9179 9260 9055 9129 15,186,000 -48.18(-0.52%)
Jul 14, 2003 9126 9316 9126 9177 14,489,000 +57.56(+0.63%)
Jul 11, 2003 9036 9177 9009 9120 12,127,000 +83.55(+0.92%)
Jul 10, 2003 9155 9155 8978 9036 14,657,000 -120.17(-1.31%)
Jul 09, 2003 9222 9270 9078 9156 16,180,000 -66.88(-0.73%)
Jul 08, 2003 9213 9282 9122 9223 15,657,000 +6.30(+0.07%)
Jul 07, 2003 9074 9290 9074 9217 14,291,000 +146.58(+1.62%)
Jul 03, 2003 9141 9164 9014 9070 7,759,000 -72.63(-0.79%)
Jul 02, 2003 9044 9169 9025 9143 15,193,000 +101.89(+1.13%)
Jul 01, 2003 8984 9068 8844 9041 14,602,000 +55.51(+0.62%)
Jun 30, 2003 8991 9100 8935 8985 15,872,000 -3.61(-0.04%)
Jun 27, 2003 9080 9136 8938 8989 12,678,000 -89.99(-0.99%)
Jun 26, 2003 9011 9119 8954 9079 13,874,000 +67.51(+0.75%)
Jun 25, 2003 9110 9195 8984 9012 14,592,000 -98.32(-1.08%)
Jun 24, 2003 9071 9179 9020 9110 13,883,000 +36.90(+0.41%)
Jun 23, 2003 9199 9215 9004 9073 13,981,000 -127.80(-1.39%)
Jun 20, 2003 9181 9306 9149 9201 16,980,000 +21.22(+0.23%)
Jun 19, 2003 9294 9346 9134 9180 15,301,000 -114.27(-1.23%)
Jun 18, 2003 9323 9363 9185 9294 14,889,000 -29.22(-0.31%)
Jun 17, 2003 9320 9406 9235 9323 14,797,000 +4.06(+0.04%)
Jun 16, 2003 9118 9335 9118 9319 13,459,000 +201.84(+2.21%)
Jun 13, 2003 9198 9234 9043 9117 12,716,000 -79.43(-0.86%)
Jun 12, 2003 9184 9271 9089 9197 15,531,000 +13.33(+0.15%)
Jun 11, 2003 9049 9202 9010 9183 15,200,000 +128.33(+1.42%)
Jun 10, 2003 8981 9111 8946 9055 12,754,000 +74.89(+0.83%)
Jun 09, 2003 9061 9109 8910 8980 13,070,000 -82.79(-0.91%)
Jun 06, 2003 9046 9249 9009 9063 18,372,000 +21.49(+0.24%)
Jun 05, 2003 9037 9107 8905 9041 16,931,000 +2.32(+0.03%)
Jun 04, 2003 8920 9077 8883 9039 16,187,000 +116.03(+1.30%)
Jun 03, 2003 8898 8973 8824 8923 14,502,000 +25.14(+0.28%)
Jun 02, 2003 8851 9040 8834 8898 16,625,000 +47.55(+0.54%)
May 30, 2003 8711 8897 8711 8850 16,888,000 +139.08(+1.60%)
May 29, 2003 8787 8896 8658 8711 16,858,000 -81.94(-0.93%)
May 28, 2003 8782 8885 8722 8793 15,590,000 +11.77(+0.13%)
May 27, 2003 8601 8812 8524 8781 15,320,000 +179.97(+2.09%)
May 23, 2003 8594 8668 8514 8601 12,010,000 +7.36(+0.09%)
May 22, 2003 8517 8650 8495 8594 14,485,000 +77.59(+0.91%)
May 21, 2003 8486 8578 8390 8516 14,578,000 +25.07(+0.30%)
May 20, 2003 8494 8594 8395 8491 15,053,000 -2.03(-0.02%)
May 19, 2003 8677 8677 8456 8493 13,757,000 -185.58(-2.14%)
May 16, 2003 8710 8766 8614 8679 15,055,000 -34.17(-0.39%)
May 15, 2003 8649 8767 8614 8713 15,087,000 +65.32(+0.76%)
May 14, 2003 8673 8745 8576 8648 14,018,000 -31.43(-0.36%)
May 13, 2003 8723 8757 8611 8679 14,181,000 -47.48(-0.54%)
May 12, 2003 8604 8764 8544 8727 13,788,000 +122.13(+1.42%)
May 09, 2003 8493 8638 8483 8605 13,261,000 +113.38(+1.34%)
May 08, 2003 8559 8591 8436 8491 13,796,000 -69.41(-0.81%)
May 07, 2003 8585 8651 8495 8561 15,319,000 -27.73(-0.32%)
May 06, 2003 8531 8658 8487 8588 16,496,000 +56.79(+0.67%)
May 05, 2003 8583 8643 8473 8532 14,463,000 -51.11(-0.60%)
May 02, 2003 8453 8613 8389 8583 15,543,000 +128.43(+1.52%)
May 01, 2003 8478 8519 8329 8454 13,975,000 -25.84(-0.30%)
Apr 30, 2003 8501 8558 8402 8480 17,885,100 -22.90(-0.27%)
Apr 29, 2003 8473 8579 8415 8503 15,256,000 +31.38(+0.37%)
Apr 28, 2003 8307 8516 8290 8472 12,730,000 +165.26(+1.99%)
Apr 25, 2003 8439 8453 8259 8306 13,358,000 -133.69(-1.58%)
Apr 24, 2003 8512 8528 8363 8440 16,481,000 -75.62(-0.89%)
Apr 23, 2003 8485 8588 8399 8516 16,672,000 +30.67(+0.36%)
Apr 22, 2003 8326 8509 8238 8485 16,312,000 +156.09(+1.87%)
Apr 21, 2003 8337 8423 8271 8329 11,187,000 -8.75(-0.10%)
Apr 17, 2003 8256 8388 8173 8338 14,306,000 +80.04(+0.97%)
Apr 16, 2003 8406 8459 8217 8258 15,876,000 -144.75(-1.72%)
Apr 15, 2003 8348 8443 8251 8402 14,602,000 +51.26(+0.61%)
Apr 14, 2003 8204 8375 8176 8351 11,310,000 +147.69(+1.80%)
Apr 11, 2003 8223 8361 8157 8203 11,416,000 -17.92(-0.22%)
Apr 10, 2003 8199 8275 8110 8221 12,753,000 +23.39(+0.29%)
Apr 09, 2003 8299 8404 8175 8198 12,937,000 -100.98(-1.22%)
Apr 08, 2003 8299 8382 8222 8299 12,354,000 -1.49(-0.02%)
Apr 07, 2003 8284 8550 8272 8300 14,940,000 +23.26(+0.28%)
Apr 04, 2003 8241 8348 8177 8277 12,412,000 +36.77(+0.45%)
Apr 03, 2003 8286 8379 8199 8240 13,515,000 -44.68(-0.54%)
Apr 02, 2003 8071 8342 8071 8285 15,898,000 +215.20(+2.67%)
Apr 01, 2003 7993 8133 7947 8070 14,616,000 +77.73(+0.97%)
Mar 31, 2003 8143 8143 7904 7992 14,955,000 -153.64(-1.89%)
Mar 28, 2003 8199 8225 8071 8146 12,270,000 -55.68(-0.68%)
Mar 27, 2003 8226 8272 8085 8201 12,329,000 -28.43(-0.35%)
Mar 26, 2003 8280 8323 8166 8230 13,197,000 -50.35(-0.61%)
Mar 25, 2003 8217 8356 8156 8280 13,334,000 +65.55(+0.80%)
Mar 24, 2003 8515 8515 8167 8215 12,930,000 -307.29(-3.61%)
Mar 21, 2003 8290 8552 8290 8522 18,837,100 +235.37(+2.84%)
Mar 20, 2003 8265 8335 8123 8287 14,391,000 +21.15(+0.26%)
Mar 19, 2003 8193 8304 8116 8265 14,734,000 +71.22(+0.87%)
Mar 18, 2003 8143 8253 8058 8194 15,551,000 +52.31(+0.64%)
Mar 17, 2003 7858 8164 7764 8142 17,004,200 +282.21(+3.59%)
Mar 14, 2003 7822 7962 7761 7860 15,419,000 +37.96(+0.49%)
Mar 13, 2003 7555 7847 7555 7822 18,163,000 +269.68(+3.57%)
Mar 12, 2003 7518 7583 7397 7552 16,200,000 +28.01(+0.37%)
Mar 11, 2003 7569 7674 7488 7524 14,277,000 -44.12(-0.58%)
Mar 10, 2003 7739 7739 7546 7568 12,550,000 -171.85(-2.22%)
Mar 07, 2003 7672 7781 7536 7740 13,685,000 +66.04(+0.86%)
Mar 06, 2003 7775 7795 7625 7674 12,992,000 -101.61(-1.31%)
Mar 05, 2003 7702 7802 7640 7776 13,327,000 +70.73(+0.92%)
Mar 04, 2003 7838 7859 7689 7705 12,566,000 -132.99(-1.70%)
Mar 03, 2003 7890 7998 7809 7838 12,089,000 -53.22(-0.67%)
Feb 28, 2003 7886 7988 7827 7891 13,733,000 +6.09(+0.08%)
Feb 27, 2003 7808 7950 7774 7885 12,878,000 +78.01(+1.00%)
Feb 26, 2003 7907 7945 7768 7807 13,744,000 -102.52(-1.30%)
Feb 25, 2003 7856 7931 7701 7910 14,837,000 +51.26(+0.65%)
Feb 24, 2003 8017 8017 7828 7858 12,292,000 -159.87(-1.99%)
Feb 21, 2003 7916 8056 7844 8018 13,982,000 +103.15(+1.30%)
Feb 20, 2003 8003 8051 7858 7915 11,941,000 -85.64(-1.07%)
Feb 19, 2003 8034 8079 7914 8001 10,756,000 -40.55(-0.50%)
Feb 18, 2003 7909 8115 7909 8041 12,508,000 +132.35(+1.67%)
Feb 14, 2003 7751 7937 7705 7909 14,046,000 +158.93(+2.05%)
Feb 13, 2003 7757 7818 7603 7750 14,893,000 -8.30(-0.11%)
Feb 12, 2003 7836 7893 7720 7758 12,605,000 -84.94(-1.08%)
Feb 11, 2003 7921 8011 7799 7843 13,070,000 -77.00(-0.97%)
Feb 10, 2003 7866 7963 7778 7920 12,382,000 +55.88(+0.71%)
Feb 07, 2003 7932 8019 7811 7864 12,768,000 -65.07(-0.82%)
Feb 06, 2003 7982 8032 7856 7929 14,309,000 -55.88(-0.70%)
Feb 05, 2003 8014 8163 7950 7985 14,508,000 -28.11(-0.35%)
Feb 04, 2003 8105 8105 7916 8013 14,516,000 -96.53(-1.19%)
Feb 03, 2003 8054 8189 8033 8110 12,585,000 +56.01(+0.70%)
Jan 31, 2003 7940 8121 7885 8054 15,785,300 +108.68(+1.37%)
Jan 30, 2003 8109 8170 7918 7945 15,103,000 -165.58(-2.04%)
Jan 29, 2003 8088 8173 7917 8111 15,954,000 +21.87(+0.27%)
Jan 28, 2003 7991 8153 7955 8089 14,591,000 +99.28(+1.24%)
Jan 27, 2003 8129 8167 7929 7990 14,359,000 -141.45(-1.74%)
Jan 24, 2003 8368 8368 8092 8131 15,748,000 -238.46(-2.85%)
Jan 23, 2003 8321 8438 8216 8369 17,445,500 +50.74(+0.61%)
Jan 22, 2003 8440 8494 8271 8319 15,608,000 -124.17(-1.47%)
Jan 21, 2003 8586 8650 8421 8443 13,352,000 -143.84(-1.68%)
Jan 17, 2003 8696 8696 8524 8587 13,582,000 -111.13(-1.28%)
Jan 16, 2003 8721 8837 8634 8698 15,346,000 -25.31(-0.29%)
Jan 15, 2003 8844 8866 8674 8723 14,321,000 -119.44(-1.35%)
Jan 14, 2003 8787 8865 8718 8843 13,794,000 +56.64(+0.64%)
Jan 13, 2003 8788 8896 8721 8786 13,963,000 +1.09(+0.01%)
Jan 10, 2003 8776 8846 8654 8785 14,854,000 +8.71(+0.10%)
Jan 09, 2003 8597 8814 8597 8776 15,603,000 +180.87(+2.10%)
Jan 08, 2003 8736 8749 8550 8595 14,676,000 -145.28(-1.66%)
Jan 07, 2003 8776 8843 8661 8741 15,452,000 -32.98(-0.38%)
Jan 06, 2003 8603 8827 8579 8774 14,359,000 +171.88(+2.00%)
Jan 03, 2003 8607 8670 8504 8602 11,308,000 -5.83(-0.07%)
Jan 02, 2003 8342 8633 8342 8608 12,292,000 +265.89(+3.19%)
Dec 31, 2002 8332 8400 8216 8342 10,885,000 +8.78(+0.11%)
Dec 30, 2002 8304 8406 8215 8333 10,578,000 +29.07(+0.35%)
Dec 27, 2002 8429 8470 8272 8304 7,584,000 -128.83(-1.53%)
Dec 26, 2002 8449 8588 8392 8433 7,211,000 -15.50(-0.18%)
Dec 24, 2002 8492 8523 8407 8448 4,583,100 -45.18(-0.53%)
Dec 23, 2002 8511 8574 8419 8493 11,121,000 -18.03(-0.21%)
Dec 20, 2002 8367 8557 8367 8511 17,827,300 +146.52(+1.75%)
Dec 19, 2002 8442 8530 8302 8365 13,859,000 -82.55(-0.98%)
Dec 18, 2002 8531 8554 8368 8447 14,462,000 -88.04(-1.03%)
Dec 17, 2002 8627 8672 8495 8535 12,518,000 -92.01(-1.07%)
Dec 16, 2002 8437 8649 8422 8627 12,716,000 +193.69(+2.30%)
Dec 13, 2002 8536 8563 8375 8434 13,308,000 -104.69(-1.23%)
Dec 12, 2002 8591 8663 8466 8538 12,553,000 -50.74(-0.59%)
Dec 11, 2002 8572 8670 8453 8589 12,851,000 +14.88(+0.17%)
Dec 10, 2002 8474 8625 8420 8574 12,866,000 +100.85(+1.19%)
Dec 09, 2002 8644 8644 8438 8473 13,208,000 -172.36(-1.99%)
Dec 06, 2002 8621 8707 8469 8646 12,411,000 +22.49(+0.26%)
Dec 05, 2002 8741 8797 8572 8623 12,502,000 -114.57(-1.31%)
Dec 04, 2002 8734 8834 8601 8738 15,889,000 -5.08(-0.06%)
Dec 03, 2002 8861 8882 8650 8743 14,884,000 -119.64(-1.35%)
Dec 02, 2002 8903 9076 8758 8863 16,120,000 -33.52(-0.38%)
Nov 29, 2002 8934 8996 8847 8896 6,434,600 -35.59(-0.40%)
Nov 27, 2002 8679 8975 8679 8932 13,503,000 +255.26(+2.94%)
Nov 26, 2002 8844 8845 8635 8676 15,436,000 -172.98(-1.95%)
Nov 25, 2002 8805 8918 8718 8849 15,740,000 +44.56(+0.51%)
Nov 22, 2002 8842 8944 8732 8805 16,268,000 -40.31(-0.46%)
Nov 21, 2002 8625 8911 8620 8845 24,151,000 +222.14(+2.58%)
Nov 20, 2002 8470 8675 8403 8623 15,173,000 +148.23(+1.75%)
Nov 19, 2002 8485 8566 8356 8475 13,374,000 -11.79(-0.14%)
Nov 18, 2002 8580 8671 8444 8487 12,826,000 -92.52(-1.08%)
Nov 15, 2002 8536 8622 8421 8579 14,001,000 +36.96(+0.43%)
Nov 14, 2002 8404 8596 8396 8542 14,881,000 +143.64(+1.71%)
Nov 13, 2002 8380 8523 8238 8398 14,634,000 +12.49(+0.15%)
Nov 12, 2002 8357 8557 8286 8386 13,771,000 +27.05(+0.32%)
Nov 11, 2002 8536 8541 8315 8359 11,130,000 -178.18(-2.09%)
Nov 08, 2002 8586 8689 8455 8537 14,465,000 -49.11(-0.57%)
Nov 07, 2002 8766 8766 8518 8586 14,669,000 -184.77(-2.11%)
Nov 06, 2002 8677 8842 8561 8771 16,237,000 +92.74(+1.07%)
Nov 05, 2002 8569 8731 8498 8678 13,541,000 +106.67(+1.24%)
Nov 04, 2002 8522 8787 8510 8572 16,459,000 +53.96(+0.63%)
Nov 01, 2002 8396 8569 8272 8518 14,504,000 +120.61(+1.44%)
Oct 31, 2002 8427 8538 8293 8397 16,413,000 -30.38(-0.36%)
Oct 30, 2002 8364 8502 8274 8427 14,223,000 +58.47(+0.70%)
Oct 29, 2002 8367 8456 8161 8369 15,297,000 +0.90(+0.01%)
Oct 28, 2002 8449 8601 8281 8368 13,826,000 -75.95(-0.90%)
Oct 25, 2002 8317 8475 8211 8444 13,404,000 +126.65(+1.52%)
Oct 24, 2002 8495 8607 8254 8317 17,005,700 -176.93(-2.08%)
Oct 23, 2002 8449 8547 8257 8494 15,939,000 +44.11(+0.52%)
Oct 22, 2002 8534 8544 8303 8450 15,492,000 -88.08(-1.03%)
Oct 21, 2002 8321 8580 8192 8538 14,470,000 +215.84(+2.59%)
Oct 18, 2002 8288 8383 8116 8322 14,231,000 +47.36(+0.57%)
Oct 17, 2002 8038 8396 8038 8275 17,803,900 +239.01(+2.97%)
Oct 16, 2002 8232 8232 7958 8036 15,850,000 -219.65(-2.66%)
Oct 15, 2002 7883 8305 7883 8256 19,560,000 +378.28(+4.80%)
Oct 14, 2002 7848 7949 7725 7877 12,003,000 +27.11(+0.35%)
Oct 11, 2002 7541 7920 7541 7850 18,541,300 +316.34(+4.20%)
Oct 10, 2002 7286 7588 7181 7534 20,902,300 +247.68(+3.40%)
Oct 09, 2002 7500 7500 7215 7286 18,850,300 -215.22(-2.87%)
Oct 08, 2002 7426 7681 7295 7501 19,384,300 +78.65(+1.06%)
Oct 07, 2002 7529 7685 7368 7423 15,765,000 -105.56(-1.40%)
Oct 04, 2002 7719 7817 7428 7528 18,359,300 -188.79(-2.45%)
Oct 03, 2002 7753 7944 7638 7717 16,745,000 -38.42(-0.50%)
Oct 02, 2002 7937 7997 7697 7756 16,689,000 -183.18(-2.31%)
Oct 01, 2002 7593 7964 7558 7939 17,809,000 +346.86(+4.57%)
Sep 30, 2002 7699 7730 7422 7592 17,218,700 -109.52(-1.42%)
Sep 27, 2002 7996 7997 7665 7701 15,073,000 -295.67(-3.70%)
Sep 26, 2002 7845 8087 7801 7997 16,500,000 +155.30(+1.98%)
Sep 25, 2002 7687 7940 7642 7842 16,515,000 +158.69(+2.07%)
Sep 24, 2002 7871 7893 7607 7683 16,702,400 -189.02(-2.40%)
Sep 23, 2002 7985 7985 7738 7872 13,811,000 -113.87(-1.43%)
Sep 20, 2002 7946 8081 7869 7986 17,928,000 +43.63(+0.55%)
Sep 19, 2002 8171 8171 7905 7942 15,240,000 -230.06(-2.82%)
Sep 18, 2002 8203 8283 8013 8172 15,010,000 -35.10(-0.43%)
Sep 17, 2002 8386 8509 8170 8208 14,486,000 -172.63(-2.06%)
Sep 16, 2002 8312 8435 8214 8380 10,014,000 +67.49(+0.81%)
Sep 13, 2002 8378 8415 8176 8313 12,710,000 -66.72(-0.80%)
Sep 12, 2002 8575 8575 8335 8379 11,916,000 -201.76(-2.35%)
Sep 11, 2002 8604 8768 8545 8581 8,466,000 -21.44(-0.25%)
Sep 10, 2002 8520 8661 8448 8603 11,864,000 +83.23(+0.98%)
Sep 09, 2002 8426 8584 8288 8519 11,306,000 +92.18(+1.09%)
Sep 06, 2002 8296 8527 8296 8427 11,845,000 +143.50(+1.73%)
Sep 05, 2002 8420 8420 8174 8284 14,013,000 -141.42(-1.68%)
Sep 04, 2002 8309 8495 8217 8425 13,721,000 +117.07(+1.41%)
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.