Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.14 12.57 12.13 12.15 180,300 -0.08(-0.67%)
May 29, 2003 12.20 12.50 12.03 12.23 165,700 +0.09(+0.74%)
May 28, 2003 12.10 12.41 12.03 12.14 107,400 +0.01(+0.08%)
May 27, 2003 12.39 12.73 11.93 12.13 207,600 +0.12(+0.98%)
May 23, 2003 11.15 12.35 11.03 12.01 403,200 +0.91(+8.22%)
May 22, 2003 11.14 11.21 10.75 11.10 142,100 -0.05(-0.45%)
May 21, 2003 11.26 11.34 11.06 11.15 43,600 -0.14(-1.24%)
May 20, 2003 11.23 11.44 11.00 11.29 77,000 +0.06(+0.53%)
May 19, 2003 11.77 11.93 11.08 11.23 93,500 -0.51(-4.34%)
May 16, 2003 11.61 12.00 11.59 11.74 65,600 -0.13(-1.10%)
May 15, 2003 11.95 12.00 11.80 11.87 84,200 -0.10(-0.84%)
May 14, 2003 11.97 12.19 11.87 11.97 54,000 -0.03(-0.25%)
May 13, 2003 12.08 12.14 11.93 12.00 155,700 -0.07(-0.58%)
May 12, 2003 11.97 12.22 11.80 12.07 118,700 +0.11(+0.92%)
May 09, 2003 11.76 12.06 11.76 11.96 83,200 +0.20(+1.70%)
May 08, 2003 12.05 12.08 11.76 11.76 47,000 -0.30(-2.49%)
May 07, 2003 12.30 12.33 12.04 12.06 88,500 -0.24(-1.95%)
May 06, 2003 11.90 12.45 11.75 12.30 168,600 +0.40(+3.36%)
May 05, 2003 11.06 11.94 11.06 11.90 253,700 +0.84(+7.59%)
May 02, 2003 10.61 11.29 10.53 11.06 180,000 +0.51(+4.83%)
May 01, 2003 10.90 10.90 10.25 10.55 54,200 -0.09(-0.84%)
Apr 30, 2003 10.48 10.89 10.31 10.64 110,500 +0.17(+1.61%)
Apr 29, 2003 10.08 10.68 10.08 10.47 111,000 +0.22(+2.15%)
Apr 28, 2003 10.00 10.62 8.240 10.25 818,700 -0.27(-2.57%)
Apr 25, 2003 12.42 12.49 9.860 10.52 883,100 -1.93(-15.50%)
Apr 24, 2003 12.59 12.70 12.44 12.45 34,900 -0.13(-1.03%)
Apr 23, 2003 12.65 12.77 12.43 12.58 60,200 -0.05(-0.40%)
Apr 22, 2003 12.23 12.80 12.23 12.63 61,900 +0.34(+2.77%)
Apr 21, 2003 12.20 12.40 12.20 12.29 23,600 +0.10(+0.82%)
Apr 17, 2003 12.85 12.94 11.80 12.19 75,400 -0.54(-4.24%)
Apr 16, 2003 12.49 12.75 12.26 12.73 98,800 +0.33(+2.66%)
Apr 15, 2003 11.99 12.47 11.99 12.40 114,300 +0.45(+3.77%)
Apr 14, 2003 11.57 12.08 11.46 11.95 57,900 +0.38(+3.28%)
Apr 11, 2003 11.46 11.65 11.37 11.57 31,100 +0.03(+0.26%)
Apr 10, 2003 11.81 11.89 11.47 11.54 33,700 -0.14(-1.20%)
Apr 09, 2003 11.75 11.89 11.66 11.68 43,700 -0.02(-0.17%)
Apr 08, 2003 11.45 11.86 11.45 11.70 30,100 +0.29(+2.54%)
Apr 07, 2003 11.38 11.87 11.37 11.41 77,300 +0.11(+0.97%)
Apr 04, 2003 11.42 11.60 11.25 11.30 35,800 -0.08(-0.70%)
Apr 03, 2003 11.50 11.66 11.35 11.38 107,400 +0.01(+0.09%)
Apr 02, 2003 11.20 11.50 11.20 11.37 91,100 +0.18(+1.61%)
Apr 01, 2003 11.40 11.50 11.19 11.19 100,400 -0.18(-1.58%)
Mar 31, 2003 11.52 11.52 11.08 11.37 109,500 -0.23(-1.98%)
Mar 28, 2003 12.40 12.40 11.37 11.60 207,336 -0.89(-7.13%)
Mar 27, 2003 12.51 12.80 12.30 12.49 170,600 -0.06(-0.48%)
Mar 26, 2003 12.22 12.75 12.22 12.55 136,781 +0.25(+2.04%)
Mar 25, 2003 12.20 12.46 12.16 12.30 115,680 +0.10(+0.81%)
Mar 24, 2003 12.07 12.25 12.03 12.20 9,520,000 +0.15(+1.24%)
Mar 21, 2003 12.82 12.84 12.02 12.05 63,700 -0.60(-4.74%)
Mar 20, 2003 12.27 12.76 12.27 12.65 109,000 +0.15(+1.20%)
Mar 19, 2003 12.51 12.52 12.27 12.50 58,200 +0.00(+0.00%)
Mar 18, 2003 12.26 12.75 12.26 12.50 67,600 +0.12(+0.97%)
Mar 17, 2003 11.97 12.51 11.80 12.38 148,800 +0.43(+3.60%)
Mar 14, 2003 11.50 12.20 11.32 11.95 223,158 +0.44(+3.82%)
Mar 13, 2003 10.75 11.52 10.75 11.51 164,500 +0.81(+7.56%)
Mar 12, 2003 10.77 10.82 10.46 10.70 45,400 -0.20(-1.83%)
Mar 11, 2003 10.81 11.08 10.71 10.90 64,100 +0.10(+0.93%)
Mar 10, 2003 10.82 10.89 10.75 10.80 33,100 -0.07(-0.64%)
Mar 07, 2003 10.66 10.94 10.60 10.87 59,300 +0.12(+1.12%)
Mar 06, 2003 10.65 10.75 10.35 10.75 78,500 +0.06(+0.56%)
Mar 05, 2003 10.82 10.82 10.59 10.69 107,900 +0.04(+0.38%)
Mar 04, 2003 10.75 10.82 10.56 10.65 87,100 -0.06(-0.56%)
Mar 03, 2003 11.35 11.38 10.64 10.71 168,400 -0.56(-4.97%)
Feb 28, 2003 11.07 11.65 10.75 11.27 167,800 +0.25(+2.27%)
Feb 27, 2003 10.80 11.25 10.77 11.02 88,100 +0.13(+1.19%)
Feb 26, 2003 10.74 11.14 10.61 10.89 80,300 +0.21(+1.97%)
Feb 25, 2003 10.29 10.74 10.19 10.68 79,700 +0.43(+4.20%)
Feb 24, 2003 10.40 10.75 10.12 10.25 76,300 -0.27(-2.57%)
Feb 21, 2003 10.40 10.75 10.25 10.52 84,100 +0.16(+1.54%)
Feb 20, 2003 10.10 10.47 9.990 10.36 78,200 +0.21(+2.07%)
Feb 19, 2003 10.27 10.40 9.940 10.15 130,100 -0.18(-1.74%)
Feb 18, 2003 10.28 10.45 10.03 10.33 68,100 +0.01(+0.10%)
Feb 14, 2003 10.19 10.54 10.00 10.32 76,000 +0.19(+1.88%)
Feb 13, 2003 9.850 10.20 9.850 10.13 178,200 +0.12(+1.20%)
Feb 12, 2003 10.70 10.76 9.500 10.01 428,000 -0.65(-6.10%)
Feb 11, 2003 11.20 11.20 10.65 10.66 267,200 -0.59(-5.24%)
Feb 10, 2003 11.25 11.45 11.20 11.25 218,100 -0.08(-0.71%)
Feb 07, 2003 11.22 11.49 11.05 11.33 227,400 +0.22(+1.98%)
Feb 06, 2003 11.04 11.18 10.80 11.11 156,700 +0.01(+0.09%)
Feb 05, 2003 11.10 11.15 10.65 11.10 150,200 +0.15(+1.37%)
Feb 04, 2003 11.07 11.10 10.63 10.95 109,300 -0.20(-1.79%)
Feb 03, 2003 10.79 11.36 10.74 11.15 108,600 -0.21(-1.85%)
Jan 31, 2003 11.28 11.49 11.11 11.36 51,300 +0.06(+0.53%)
Jan 30, 2003 11.32 11.75 11.25 11.30 89,200 -0.02(-0.17%)
Jan 29, 2003 11.95 11.97 10.71 11.32 278,500 -0.68(-5.67%)
Jan 28, 2003 11.69 12.06 11.37 12.00 105,900 +0.35(+3.00%)
Jan 27, 2003 12.34 12.36 11.43 11.65 226,300 -0.80(-6.43%)
Jan 24, 2003 12.99 13.00 12.35 12.45 121,400 -0.49(-3.79%)
Jan 23, 2003 12.70 12.98 12.66 12.94 133,200 +0.19(+1.49%)
Jan 22, 2003 12.57 13.16 12.57 12.75 91,100 +0.07(+0.55%)
Jan 21, 2003 13.00 13.00 12.68 12.68 138,600 -0.17(-1.32%)
Jan 17, 2003 13.04 13.20 12.85 12.85 119,600 -0.39(-2.95%)
Jan 16, 2003 13.47 13.48 13.11 13.24 89,100 -0.17(-1.30%)
Jan 15, 2003 12.96 13.45 12.82 13.41 118,300 +0.46(+3.59%)
Jan 14, 2003 12.98 12.98 12.73 12.95 76,500 -0.03(-0.23%)
Jan 13, 2003 12.70 12.98 12.76 12.98 57,000 +0.11(+0.85%)
Jan 10, 2003 12.70 12.99 12.50 12.87 69,000 +0.17(+1.35%)
Jan 09, 2003 12.25 12.93 12.10 12.70 133,500 +0.59(+4.86%)
Jan 08, 2003 12.30 12.49 12.08 12.11 68,400 -0.05(-0.41%)
Jan 07, 2003 12.20 12.24 11.88 12.16 90,900 -0.11(-0.90%)
Jan 06, 2003 11.92 12.34 11.52 12.27 136,400 +0.30(+2.51%)
Jan 03, 2003 11.98 12.00 11.46 11.97 68,100 +0.10(+0.84%)
Jan 02, 2003 11.25 11.90 11.11 11.87 115,400 +0.33(+2.86%)
Dec 31, 2002 11.81 12.04 11.35 11.54 177,900 -0.31(-2.62%)
Dec 30, 2002 12.21 12.39 11.75 11.85 188,400 -0.45(-3.66%)
Dec 27, 2002 12.22 12.37 12.20 12.30 185,300 +0.02(+0.16%)
Dec 26, 2002 12.22 12.47 12.20 12.28 107,000 +0.00(+0.00%)
Dec 24, 2002 12.36 12.38 12.36 12.28 27,200 +0.06(+0.49%)
Dec 23, 2002 11.17 12.49 11.85 12.22 138,100 +0.04(+0.33%)
Dec 20, 2002 11.17 12.49 11.04 12.18 260,000 +0.96(+8.56%)
Dec 19, 2002 11.05 11.60 11.05 11.22 104,200 +0.06(+0.54%)
Dec 18, 2002 11.50 11.69 11.07 11.16 156,400 -0.55(-4.69%)
Dec 17, 2002 11.62 11.71 11.30 11.71 136,200 +0.03(+0.25%)
Dec 16, 2002 11.27 11.74 10.80 11.68 191,200 +0.18(+1.57%)
Dec 13, 2002 11.65 11.78 11.35 11.50 219,200 -0.25(-2.12%)
Dec 12, 2002 11.43 11.92 11.28 11.75 314,200 +0.45(+3.97%)
Dec 11, 2002 10.52 11.43 10.47 11.30 239,500 +0.80(+7.62%)
Dec 10, 2002 10.52 10.91 10.40 10.50 140,400 -0.10(-0.94%)
Dec 09, 2002 10.85 11.05 10.53 10.60 126,700 -0.69(-6.11%)
Dec 06, 2002 10.54 11.65 10.53 11.29 100,400 +0.15(+1.35%)
Dec 05, 2002 11.07 11.20 10.45 11.14 238,300 -0.01(-0.09%)
Dec 04, 2002 11.15 11.20 10.11 11.15 271,500 -0.42(-3.63%)
Dec 03, 2002 12.08 12.08 11.20 11.57 256,300 -0.48(-3.98%)
Dec 02, 2002 12.00 12.05 11.81 12.05 203,800 +0.15(+1.26%)
Nov 29, 2002 12.05 12.15 11.90 11.90 153,800 -0.04(-0.34%)
Nov 27, 2002 11.43 12.09 11.42 11.94 341,000 +0.54(+4.74%)
Nov 26, 2002 10.86 11.50 10.85 11.40 392,200 +0.33(+2.98%)
Nov 25, 2002 11.10 11.80 10.75 11.07 332,400 +0.03(+0.27%)
Nov 22, 2002 10.66 11.20 10.36 11.04 208,800 +0.22(+2.03%)
Nov 21, 2002 10.30 10.91 10.21 10.82 256,900 +0.53(+5.15%)
Nov 20, 2002 10.00 10.60 10.00 10.29 174,600 +0.09(+0.88%)
Nov 19, 2002 9.440 10.58 9.370 10.20 348,200 +0.88(+9.43%)
Nov 18, 2002 9.630 10.25 9.320 9.321 276,700 -0.18(-1.88%)
Nov 15, 2002 7.810 9.550 7.810 9.500 838,900 +1.47(+18.31%)
Nov 14, 2002 8.170 8.450 7.860 8.030 361,300 -0.18(-2.19%)
Nov 13, 2002 8.250 8.480 7.560 8.210 233,100 -0.16(-1.91%)
Nov 12, 2002 9.530 9.720 8.250 8.370 427,200 -1.03(-10.96%)
Nov 11, 2002 9.870 9.870 9.350 9.400 115,100 -0.41(-4.18%)
Nov 08, 2002 9.610 10.00 9.500 9.810 156,300 +0.21(+2.19%)
Nov 07, 2002 10.20 10.24 9.370 9.600 197,100 -0.52(-5.14%)
Nov 06, 2002 9.450 10.23 9.000 10.12 386,600 +0.72(+7.66%)
Nov 05, 2002 8.650 9.450 8.500 9.400 143,600 +0.70(+8.05%)
Nov 04, 2002 8.130 8.700 8.120 8.700 258,200 +0.60(+7.41%)
Nov 01, 2002 8.090 8.130 7.830 8.100 136,000 +0.02(+0.21%)
Oct 31, 2002 8.440 8.520 7.900 8.083 127,100 -0.33(-3.89%)
Oct 30, 2002 8.300 8.720 7.670 8.410 162,756 +0.11(+1.33%)
Oct 29, 2002 8.390 8.530 8.060 8.300 148,121 -0.32(-3.72%)
Oct 28, 2002 8.700 8.805 8.380 8.621 157,398 -0.07(-0.79%)
Oct 25, 2002 8.290 8.850 8.030 8.690 91,100 +0.39(+4.70%)
Oct 24, 2002 8.660 8.890 8.100 8.300 162,404 -0.37(-4.27%)
Oct 23, 2002 8.460 8.710 8.110 8.670 111,052 +0.18(+2.12%)
Oct 22, 2002 8.510 9.220 8.460 8.490 143,400 -0.25(-2.86%)
Oct 21, 2002 8.600 9.220 8.400 8.740 394,000 +0.27(+3.19%)
Oct 18, 2002 8.050 8.730 7.780 8.470 203,000 +0.29(+3.56%)
Oct 17, 2002 8.430 8.500 8.011 8.179 76,315 +0.13(+1.60%)
Oct 16, 2002 8.800 8.800 8.050 8.050 167,371 -0.69(-7.91%)
Oct 15, 2002 8.130 8.840 8.120 8.741 254,900 +0.64(+7.91%)
Oct 14, 2002 7.900 8.100 7.650 8.100 145,771 +0.31(+3.98%)
Oct 11, 2002 7.010 8.000 7.010 7.790 234,738 +0.71(+10.03%)
Oct 10, 2002 6.680 7.080 6.200 7.080 154,800 +0.48(+7.27%)
Oct 09, 2002 6.681 6.980 6.550 6.600 128,000 -0.11(-1.64%)
Oct 08, 2002 6.580 6.850 6.090 6.710 271,500 +0.14(+2.13%)
Oct 07, 2002 6.660 6.750 6.250 6.570 107,900 +0.01(+0.15%)
Oct 04, 2002 6.360 6.800 6.360 6.560 122,770 +0.05(+0.77%)
Oct 03, 2002 6.400 6.590 6.290 6.510 131,900 +0.03(+0.46%)
Oct 02, 2002 6.540 6.540 6.150 6.480 62,600 -0.05(-0.77%)
Oct 01, 2002 6.140 6.580 6.140 6.530 101,600 +0.23(+3.65%)
Sep 30, 2002 6.210 6.300 5.650 6.300 119,389 +0.05(+0.80%)
Sep 27, 2002 6.781 6.981 6.250 6.250 202,400 -0.60(-8.76%)
Sep 26, 2002 7.100 7.270 6.780 6.850 123,600 -0.23(-3.25%)
Sep 25, 2002 6.490 7.620 6.090 7.080 37,090,000 +0.71(+11.15%)
Sep 24, 2002 5.500 6.478 5.500 6.370 278,344 +0.87(+15.82%)
Sep 23, 2002 5.530 5.750 5.180 5.500 177,050 -0.15(-2.65%)
Sep 20, 2002 5.700 5.700 5.520 5.650 152,100 +0.18(+3.29%)
Sep 19, 2002 5.900 5.900 5.460 5.470 100,500 -0.38(-6.50%)
Sep 18, 2002 6.090 6.090 5.650 5.850 99,957 -0.03(-0.51%)
Sep 17, 2002 5.750 6.200 5.390 5.880 178,300 +0.21(+3.70%)
Sep 16, 2002 5.190 5.750 5.100 5.670 137,700 +0.42(+8.00%)
Sep 13, 2002 5.060 5.540 4.900 5.250 107,325 +0.17(+3.35%)
Sep 12, 2002 5.530 5.530 5.050 5.080 113,500 -0.39(-7.13%)
Sep 11, 2002 5.830 5.900 5.470 5.470 42,600 -0.33(-5.69%)
Sep 10, 2002 5.910 5.910 5.720 5.800 66,800 -0.08(-1.36%)
Sep 09, 2002 5.710 5.910 5.541 5.880 44,949 +0.16(+2.80%)
Sep 06, 2002 5.500 5.940 5.500 5.720 69,000 +0.27(+4.95%)
Sep 05, 2002 5.651 5.750 5.330 5.450 101,600 -0.25(-4.39%)
Sep 04, 2002 5.640 5.700 5.360 5.700 170,500 +0.20(+3.64%)
Sep 03, 2002 5.840 5.860 5.490 5.500 239,800 -0.55(-9.09%)
Aug 30, 2002 6.310 6.420 6.050 6.050 99,100 -0.30(-4.72%)
Aug 29, 2002 6.101 6.490 6.100 6.350 79,151 +0.14(+2.25%)
Aug 28, 2002 6.500 6.620 5.800 6.210 172,800 -0.38(-5.77%)
Aug 27, 2002 6.850 7.230 6.590 6.590 328,100 -0.16(-2.37%)
Aug 26, 2002 6.200 6.750 6.200 6.750 132,980 +0.55(+8.87%)
Aug 23, 2002 6.261 6.510 6.150 6.200 185,916 -0.10(-1.59%)
Aug 22, 2002 5.910 6.350 5.810 6.300 137,243 +0.35(+5.88%)
Aug 21, 2002 5.660 5.990 5.570 5.950 158,300 +0.30(+5.31%)
Aug 20, 2002 4.870 5.890 4.820 5.650 239,770 +1.40(+32.94%)
Aug 16, 2002 4.120 4.290 4.099 4.250 297,300 +0.11(+2.66%)
Aug 15, 2002 4.230 4.270 3.990 4.140 235,400 -0.06(-1.43%)
Aug 14, 2002 4.190 4.310 3.910 4.200 247,800 +0.13(+3.19%)
Aug 13, 2002 4.500 4.530 4.040 4.070 304,600 -0.41(-9.15%)
Aug 12, 2002 4.500 4.530 4.400 4.480 13,480,000 -0.20(-4.27%)
Aug 07, 2002 4.791 4.950 4.630 4.680 54,000 -0.02(-0.40%)
Aug 06, 2002 4.620 4.870 4.600 4.699 77,432 +0.09(+1.91%)
Aug 05, 2002 4.700 5.000 4.550 4.611 145,100 -0.17(-3.54%)
Aug 02, 2002 4.600 5.000 4.460 4.780 145,800 +0.20(+4.39%)
Aug 01, 2002 4.960 5.060 4.250 4.579 177,703 -0.23(-4.80%)
Jul 31, 2002 5.010 5.200 4.810 4.810 170,727 -0.25(-4.94%)
Jul 30, 2002 4.910 5.060 4.700 5.060 151,800 +0.06(+1.20%)
Jul 29, 2002 4.380 5.270 4.370 5.000 223,915 +0.55(+12.36%)
Jul 26, 2002 4.900 5.020 4.380 4.450 217,435 -0.44(-9.00%)
Jul 25, 2002 5.120 5.310 4.880 4.890 187,000 -0.23(-4.49%)
Jul 24, 2002 5.159 5.240 4.770 5.120 446,400 -0.07(-1.37%)
Jul 23, 2002 5.501 5.600 5.100 5.191 174,681 -0.33(-5.94%)
Jul 22, 2002 5.830 5.910 5.490 5.519 129,236 -0.27(-4.68%)
Jul 19, 2002 5.890 6.060 5.500 5.790 295,300 -0.20(-3.34%)
Jul 17, 2002 5.760 6.000 5.700 5.990 120,400 +0.42(+7.54%)
Jul 12, 2002 5.300 5.790 5.110 5.570 233,500 +0.20(+3.72%)
Jul 11, 2002 5.920 6.000 5.210 5.370 416,500 -0.33(-5.79%)
Jul 10, 2002 6.010 6.150 5.500 5.700 523,600 -0.17(-2.90%)
Jul 09, 2002 6.530 6.530 5.870 5.870 427,400 -0.66(-10.11%)
Jul 08, 2002 6.720 6.720 6.530 6.530 301,900 -0.19(-2.83%)
Jul 05, 2002 6.440 6.750 6.381 6.720 60,500 +0.47(+7.52%)
Jul 04, 2002 6.950 7.020 6.010 6.250 513,400 +0.00(+0.00%)
Jul 03, 2002 6.950 7.020 6.010 6.250 513,400 -0.74(-10.59%)
Jul 02, 2002 7.960 8.060 6.860 6.990 411,900 -1.03(-12.84%)
Jul 01, 2002 8.499 8.499 7.720 8.020 311,500 -0.41(-4.86%)
Jun 28, 2002 8.000 8.550 7.870 8.430 229,400 +0.45(+5.64%)
Jun 27, 2002 8.210 8.290 7.950 7.980 138,400 -0.22(-2.68%)
Jun 26, 2002 7.650 8.200 7.650 8.200 79,300 +0.46(+5.94%)
Jun 25, 2002 8.150 8.260 7.650 7.740 117,700 -0.64(-7.64%)
Jun 21, 2002 8.130 8.390 7.990 8.380 132,000 +0.36(+4.49%)
Jun 20, 2002 8.150 8.180 7.990 8.020 175,400 -0.14(-1.72%)
Jun 19, 2002 8.311 8.320 8.140 8.160 226,900 -0.16(-1.92%)
Jun 18, 2002 8.890 8.890 8.300 8.320 146,100 -0.58(-6.52%)
Jun 17, 2002 8.450 9.050 8.400 8.900 163,300 +0.50(+5.95%)
Jun 14, 2002 8.680 8.900 8.130 8.400 159,600 -0.60(-6.67%)
Jun 12, 2002 8.710 9.240 8.570 9.000 250,800 +0.33(+3.81%)
Jun 11, 2002 9.089 9.170 8.650 8.670 228,500 -0.26(-2.91%)
Jun 10, 2002 8.700 9.090 8.560 8.930 201,200 +0.22(+2.53%)
Jun 07, 2002 8.570 8.900 8.560 8.710 271,900 -0.23(-2.57%)
Jun 06, 2002 9.100 9.160 8.900 8.940 160,400 -0.16(-1.76%)
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.