Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.11 13.68 12.80 13.06 491,980 +0.51(+4.06%)
Mar 28, 2003 11.70 12.60 11.70 12.55 346,350 +0.95(+8.19%)
Mar 27, 2003 12.13 12.28 11.59 11.60 222,327 -0.37(-3.09%)
Mar 26, 2003 11.80 12.07 11.65 11.97 79,450 +0.08(+0.67%)
Mar 25, 2003 11.99 12.10 11.20 11.89 237,117 +0.21(+1.80%)
Mar 24, 2003 12.13 12.21 11.50 11.68 252,504 +0.45(+4.01%)
Mar 21, 2003 11.40 11.60 10.86 11.23 418,396 -0.20(-1.75%)
Mar 20, 2003 11.99 12.47 11.25 11.43 132,800 -0.36(-3.05%)
Mar 19, 2003 12.50 12.50 11.70 11.79 173,917 -0.36(-2.96%)
Mar 18, 2003 12.49 12.49 11.33 12.15 165,501 +0.01(+0.08%)
Mar 17, 2003 12.50 12.70 11.50 12.14 367,752 +0.16(+1.34%)
Mar 14, 2003 11.50 12.50 10.85 11.98 304,903 +0.83(+7.45%)
Mar 13, 2003 9.750 11.36 9.750 11.15 600,600 +0.45(+4.20%)
Mar 12, 2003 9.800 10.88 9.590 10.70 528,241 +0.57(+5.63%)
Mar 11, 2003 10.21 10.35 9.550 10.13 370,000 -12.95(-56.11%)
Mar 07, 2003 24.72 24.72 22.75 23.08 148,400 -1.12(-4.63%)
Mar 06, 2003 24.90 24.95 23.96 24.20 236,500 -0.05(-0.21%)
Mar 05, 2003 23.85 24.81 23.85 24.25 146,500 +0.25(+1.04%)
Mar 04, 2003 24.62 24.62 23.51 24.00 180,600 -0.01(-0.04%)
Mar 03, 2003 24.23 24.84 23.65 24.01 142,100 -1.44(-5.66%)
Feb 28, 2003 25.25 25.53 24.50 25.45 193,700 +0.10(+0.39%)
Feb 27, 2003 26.00 26.50 25.10 25.35 283,300 -0.75(-2.87%)
Feb 26, 2003 25.75 26.20 24.75 26.10 326,900 +0.04(+0.15%)
Feb 25, 2003 27.03 27.99 25.83 26.06 212,800 -1.07(-3.94%)
Feb 24, 2003 26.38 27.40 26.30 27.13 283,900 +0.99(+3.79%)
Feb 21, 2003 26.52 26.74 25.77 26.14 312,400 -0.24(-0.91%)
Feb 20, 2003 27.95 28.00 25.54 26.38 897,400 -1.12(-4.07%)
Feb 19, 2003 29.39 29.80 27.36 27.50 368,300 -0.90(-3.17%)
Feb 18, 2003 29.50 29.50 27.88 28.40 390,500 -1.45(-4.86%)
Feb 14, 2003 30.99 30.99 29.52 29.85 342,900 -1.15(-3.71%)
Feb 13, 2003 30.77 31.59 30.34 31.00 212,100 +0.19(+0.61%)
Feb 12, 2003 29.75 31.98 29.75 30.81 314,100 -0.11(-0.35%)
Feb 11, 2003 29.19 31.15 28.80 30.92 293,400 +0.43(+1.41%)
Feb 10, 2003 32.00 32.50 30.01 30.49 314,800 -1.51(-4.72%)
Feb 07, 2003 30.50 32.20 30.50 32.00 312,900 +0.76(+2.43%)
Feb 06, 2003 31.65 32.10 30.37 31.24 395,600 +0.04(+0.13%)
Feb 05, 2003 31.70 33.53 30.40 31.20 921,300 -0.48(-1.52%)
Feb 04, 2003 29.50 31.68 29.28 31.68 360,300 +3.18(+11.16%)
Feb 03, 2003 29.40 29.85 27.90 28.50 219,200 -0.75(-2.56%)
Jan 31, 2003 30.25 30.25 28.86 29.25 190,000 -1.00(-3.31%)
Jan 30, 2003 29.93 30.49 29.20 30.25 253,065 +0.33(+1.11%)
Jan 29, 2003 31.25 32.33 29.67 29.92 371,100 -1.45(-4.63%)
Jan 28, 2003 31.75 31.90 30.80 31.37 449,100 -1.48(-4.51%)
Jan 27, 2003 32.95 34.15 31.60 32.85 570,500 +0.55(+1.70%)
Jan 24, 2003 32.40 33.00 32.11 32.30 231,100 +0.30(+0.94%)
Jan 23, 2003 31.00 32.50 30.52 32.00 405,800 +2.00(+6.67%)
Jan 22, 2003 30.10 30.69 29.77 30.00 198,300 +0.73(+2.49%)
Jan 21, 2003 28.45 29.80 28.10 29.27 197,700 +0.16(+0.55%)
Jan 17, 2003 31.00 31.50 28.90 29.11 341,600 -1.09(-3.61%)
Jan 16, 2003 28.54 30.50 28.31 30.20 328,100 +1.66(+5.82%)
Jan 15, 2003 28.05 29.60 27.55 28.54 329,900 +0.03(+0.10%)
Jan 14, 2003 30.16 30.48 28.40 28.51 258,700 -1.84(-6.06%)
Jan 13, 2003 31.01 31.25 29.75 30.35 269,900 -1.35(-4.26%)
Jan 10, 2003 32.76 33.49 31.15 31.70 397,100 -0.84(-2.58%)
Jan 09, 2003 33.06 33.41 32.10 32.54 311,600 -0.79(-2.37%)
Jan 08, 2003 31.90 33.70 31.80 33.33 450,200 +1.56(+4.91%)
Jan 07, 2003 32.29 32.48 31.59 31.77 346,500 -1.04(-3.17%)
Jan 06, 2003 33.02 33.95 32.15 32.81 482,500 +0.31(+0.95%)
Jan 03, 2003 29.75 32.74 29.70 32.50 456,000 +2.60(+8.70%)
Jan 02, 2003 29.70 29.94 28.10 29.90 143,000 +0.54(+1.84%)
Dec 31, 2002 28.05 30.00 28.35 29.36 230,700 +0.58(+2.02%)
Dec 30, 2002 30.50 31.80 28.20 28.78 702,600 -1.77(-5.79%)
Dec 27, 2002 28.40 31.30 26.11 30.55 722,400 +3.07(+11.18%)
Dec 26, 2002 25.15 27.48 25.15 27.48 237,100 +2.19(+8.66%)
Dec 24, 2002 25.19 25.42 24.75 25.29 22,300 +0.29(+1.16%)
Dec 23, 2002 24.43 25.19 23.55 25.00 60,800 +0.45(+1.83%)
Dec 20, 2002 24.43 24.70 23.55 24.55 94,300 -0.10(-0.41%)
Dec 19, 2002 23.60 24.73 23.42 24.65 294,900 +1.35(+5.79%)
Dec 18, 2002 22.55 23.91 22.33 23.30 109,300 +0.90(+4.01%)
Dec 17, 2002 22.65 23.00 22.40 22.40 100,100 -0.01(-0.04%)
Dec 16, 2002 22.89 23.00 22.16 22.41 129,900 -0.34(-1.49%)
Dec 13, 2002 23.44 23.62 22.50 22.75 134,400 -0.31(-1.35%)
Dec 12, 2002 20.60 23.20 20.50 23.06 328,800 +2.59(+12.65%)
Dec 11, 2002 19.90 20.60 19.81 20.47 74,300 +0.16(+0.79%)
Dec 10, 2002 20.69 20.88 19.07 20.31 383,800 -0.39(-1.88%)
Dec 09, 2002 19.75 20.70 19.51 20.70 185,100 +1.23(+6.31%)
Dec 06, 2002 18.24 19.89 18.24 19.47 352,400 +1.48(+8.23%)
Dec 05, 2002 17.62 18.00 17.50 17.99 73,800 +0.59(+3.39%)
Dec 04, 2002 17.50 17.50 17.35 17.40 15,100 +0.01(+0.06%)
Dec 03, 2002 17.14 17.39 17.14 17.39 7,200 +3.32(+23.60%)
May 28, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 27, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 24, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 23, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 22, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 21, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 20, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 17, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 16, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 15, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 14, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 13, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 10, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 09, 2002 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
May 08, 2002 13.55 14.28 13.48 14.07 4,073,400 +0.26(+1.89%)
May 07, 2002 13.66 14.32 13.61 13.81 4,805,400 +0.42(+3.13%)
May 06, 2002 12.87 13.47 12.66 13.39 4,314,600 +0.65(+5.10%)
May 03, 2002 12.40 12.79 12.30 12.74 4,931,500 +0.75(+6.26%)
May 02, 2002 12.14 12.32 11.97 11.99 2,964,500 -0.41(-3.31%)
May 01, 2002 12.00 12.81 12.00 12.40 3,745,100 +0.30(+2.48%)
Apr 30, 2002 12.08 12.25 11.91 12.10 6,635,100 -0.77(-5.98%)
Apr 29, 2002 12.91 13.25 12.74 12.87 3,536,900 -0.53(-3.96%)
Apr 26, 2002 12.53 13.40 12.27 13.40 4,299,300 +1.05(+8.50%)
Apr 25, 2002 12.91 12.99 12.25 12.35 3,202,600 +0.15(+1.23%)
Apr 24, 2002 11.95 12.32 11.83 12.20 1,808,700 +0.37(+3.13%)
Apr 23, 2002 11.37 11.89 11.37 11.83 1,450,000 +0.07(+0.60%)
Apr 22, 2002 11.46 11.94 11.41 11.76 2,535,700 +0.61(+5.47%)
Apr 19, 2002 10.78 11.20 10.75 11.15 1,859,700 +0.38(+3.53%)
Apr 18, 2002 11.12 11.29 10.70 10.77 3,309,900 -0.14(-1.28%)
Apr 17, 2002 10.66 10.96 10.60 10.91 2,200,000 +0.59(+5.72%)
Apr 16, 2002 10.31 10.44 10.17 10.32 1,187,100 -0.13(-1.24%)
Apr 15, 2002 10.55 10.69 10.40 10.45 1,111,300 -0.04(-0.38%)
Apr 12, 2002 10.48 10.52 10.27 10.49 1,479,500 -0.21(-1.96%)
Apr 11, 2002 10.38 10.94 10.37 10.70 3,045,900 +0.11(+1.05%)
Apr 10, 2002 9.830 10.74 9.750 10.59 3,240,400 +1.13(+11.93%)
Apr 09, 2002 9.650 9.730 9.400 9.460 1,226,600 -0.24(-2.47%)
Apr 08, 2002 9.830 10.03 9.650 9.700 1,509,600 -0.02(-0.21%)
Apr 05, 2002 9.840 9.920 9.600 9.720 1,533,100 -0.34(-3.38%)
Apr 04, 2002 9.970 10.19 9.590 10.06 1,664,400 +0.06(+0.60%)
Apr 03, 2002 9.860 10.17 9.840 10.00 2,979,700 -0.47(-4.49%)
Apr 02, 2002 10.75 11.07 10.44 10.47 2,962,900 -0.06(-0.57%)
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.