Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.40 23.15 22.40 22.98 798,200 +0.64(+2.86%)
May 29, 2003 22.35 22.73 22.14 22.34 745,400 -0.10(-0.45%)
May 28, 2003 22.48 22.58 22.18 22.44 480,700 +0.04(+0.18%)
May 27, 2003 21.85 22.55 21.85 22.40 1,010,500 +0.55(+2.52%)
May 23, 2003 21.55 21.85 21.39 21.85 965,300 +0.35(+1.63%)
May 22, 2003 21.80 21.96 21.50 21.50 965,200 -0.21(-0.97%)
May 21, 2003 22.06 22.12 21.62 21.71 958,800 -0.44(-1.99%)
May 20, 2003 22.34 22.46 21.93 22.15 935,200 -0.25(-1.12%)
May 19, 2003 23.00 23.00 22.38 22.40 506,400 -0.81(-3.49%)
May 16, 2003 22.30 23.21 22.19 23.21 921,600 +0.61(+2.70%)
May 15, 2003 22.70 22.70 22.35 22.60 550,400 +0.10(+0.44%)
May 14, 2003 22.57 22.63 22.04 22.50 268,400 +0.01(+0.04%)
May 13, 2003 22.60 22.62 22.25 22.49 644,500 -0.01(-0.04%)
May 12, 2003 22.30 22.74 22.05 22.50 533,300 +0.10(+0.45%)
May 09, 2003 22.22 22.43 21.82 22.40 492,400 +0.22(+0.99%)
May 08, 2003 22.38 22.55 21.94 22.18 840,500 -0.21(-0.94%)
May 07, 2003 21.91 22.57 21.81 22.39 949,500 +0.39(+1.77%)
May 06, 2003 21.37 22.31 21.32 22.00 873,800 +0.79(+3.72%)
May 05, 2003 21.30 21.35 21.00 21.21 640,200 -0.11(-0.52%)
May 02, 2003 21.17 21.65 21.16 21.32 614,200 -0.11(-0.51%)
May 01, 2003 21.28 21.55 21.02 21.43 990,300 +0.05(+0.23%)
Apr 30, 2003 20.89 21.67 20.75 21.38 717,200 +0.19(+0.90%)
Apr 29, 2003 20.68 21.44 20.58 21.19 803,800 +0.45(+2.17%)
Apr 28, 2003 20.23 20.89 20.02 20.74 541,000 +0.45(+2.22%)
Apr 25, 2003 20.37 20.50 20.17 20.29 404,500 -0.08(-0.39%)
Apr 24, 2003 20.80 21.00 20.30 20.37 772,400 -0.68(-3.23%)
Apr 23, 2003 20.95 21.21 20.89 21.05 436,300 +0.16(+0.77%)
Apr 22, 2003 20.40 21.20 20.20 20.89 585,500 +0.50(+2.45%)
Apr 21, 2003 20.10 20.79 20.10 20.39 710,900 -0.16(-0.78%)
Apr 17, 2003 19.66 20.55 19.66 20.55 1,241,800 +0.94(+4.79%)
Apr 16, 2003 20.90 20.95 19.50 19.61 1,854,800 +0.26(+1.34%)
Apr 15, 2003 18.72 19.48 18.57 19.35 749,400 +0.65(+3.48%)
Apr 14, 2003 18.34 18.80 18.34 18.70 425,700 +0.28(+1.52%)
Apr 11, 2003 18.70 18.83 18.21 18.42 630,400 -0.23(-1.23%)
Apr 10, 2003 18.70 18.71 18.34 18.65 460,900 +0.15(+0.81%)
Apr 09, 2003 18.50 19.00 18.46 18.50 549,000 -0.05(-0.27%)
Apr 08, 2003 18.75 18.75 18.25 18.55 750,400 +0.15(+0.82%)
Apr 07, 2003 18.50 18.80 18.36 18.40 733,100 +0.10(+0.55%)
Apr 04, 2003 18.54 18.58 18.11 18.30 1,045,800 -0.11(-0.60%)
Apr 03, 2003 18.87 19.05 18.41 18.41 601,500 -0.41(-2.18%)
Apr 02, 2003 18.88 19.04 18.25 18.82 468,200 +0.14(+0.75%)
Apr 01, 2003 18.30 19.05 18.17 18.68 760,200 +0.31(+1.69%)
Mar 31, 2003 18.15 18.62 17.90 18.37 638,400 +0.02(+0.11%)
Mar 28, 2003 18.47 18.50 18.27 18.35 389,700 -0.11(-0.60%)
Mar 27, 2003 18.44 18.74 18.20 18.46 782,700 +0.02(+0.11%)
Mar 26, 2003 18.92 18.92 18.44 18.44 827,100 -0.54(-2.85%)
Mar 25, 2003 18.85 19.15 18.61 18.98 737,400 +0.06(+0.32%)
Mar 24, 2003 19.35 19.36 18.92 18.92 873,700 -0.56(-2.87%)
Mar 21, 2003 19.26 19.49 18.55 19.48 1,251,600 +0.28(+1.46%)
Mar 20, 2003 19.25 19.45 18.87 19.20 818,300 -0.12(-0.62%)
Mar 19, 2003 19.63 19.82 19.32 19.32 561,000 -0.09(-0.46%)
Mar 18, 2003 19.30 19.65 19.16 19.41 667,400 +0.09(+0.47%)
Mar 17, 2003 18.35 19.60 18.23 19.32 794,300 +1.02(+5.57%)
Mar 14, 2003 17.90 18.86 17.50 18.30 1,146,600 +0.19(+1.05%)
Mar 13, 2003 17.40 18.17 17.40 18.11 891,200 +0.77(+4.44%)
Mar 12, 2003 17.53 17.57 17.20 17.34 690,300 -0.15(-0.86%)
Mar 11, 2003 17.80 18.30 17.48 17.49 815,700 -0.39(-2.18%)
Mar 10, 2003 18.23 18.32 17.75 17.88 758,000 -0.44(-2.40%)
Mar 07, 2003 18.64 18.75 18.25 18.32 696,000 -0.32(-1.72%)
Mar 06, 2003 18.74 18.88 18.54 18.64 690,500 -0.10(-0.53%)
Mar 05, 2003 19.00 19.22 18.67 18.74 736,500 -0.48(-2.50%)
Mar 04, 2003 19.62 19.63 19.19 19.22 633,900 -0.55(-2.78%)
Mar 03, 2003 19.74 20.03 19.73 19.77 536,700 +0.12(+0.61%)
Feb 28, 2003 19.95 20.12 19.65 19.65 576,200 -0.34(-1.70%)
Feb 27, 2003 19.70 20.02 19.60 19.99 439,200 +0.31(+1.58%)
Feb 26, 2003 20.01 20.08 19.60 19.68 412,700 -0.40(-1.99%)
Feb 25, 2003 19.76 20.08 19.63 20.08 404,200 +0.32(+1.62%)
Feb 24, 2003 20.10 20.10 19.72 19.76 360,400 -0.34(-1.69%)
Feb 21, 2003 19.90 20.36 19.75 20.10 385,800 +0.20(+1.01%)
Feb 20, 2003 20.60 20.60 19.71 19.90 446,600 -0.79(-3.82%)
Feb 19, 2003 20.65 20.69 20.45 20.69 271,000 +0.01(+0.05%)
Feb 18, 2003 20.70 20.80 20.42 20.68 370,300 +0.04(+0.19%)
Feb 14, 2003 20.16 20.66 19.97 20.64 429,300 +0.43(+2.13%)
Feb 13, 2003 19.99 20.21 19.55 20.21 544,000 +0.21(+1.05%)
Feb 12, 2003 20.12 20.25 19.80 20.00 529,300 -0.26(-1.28%)
Feb 11, 2003 20.54 20.90 20.24 20.26 407,900 -0.25(-1.22%)
Feb 10, 2003 20.26 20.62 19.89 20.51 567,300 +0.25(+1.23%)
Feb 07, 2003 20.46 20.70 20.20 20.26 505,700 -0.12(-0.59%)
Feb 06, 2003 20.54 20.94 20.26 20.38 546,400 -0.23(-1.12%)
Feb 05, 2003 20.56 21.09 20.46 20.61 545,900 +0.00(+0.00%)
Feb 04, 2003 20.40 20.64 20.10 20.61 485,700 -0.20(-0.96%)
Feb 03, 2003 20.64 20.93 20.31 20.81 502,300 +0.18(+0.87%)
Jan 31, 2003 20.05 20.91 20.02 20.63 502,500 +0.51(+2.53%)
Jan 30, 2003 20.48 20.50 20.02 20.12 797,300 -0.34(-1.66%)
Jan 29, 2003 20.50 20.65 20.32 20.46 667,000 -0.20(-0.97%)
Jan 28, 2003 20.00 20.81 20.00 20.66 856,100 +0.66(+3.30%)
Jan 27, 2003 20.00 20.30 19.75 20.00 738,200 -0.56(-2.72%)
Jan 24, 2003 20.48 20.67 20.46 20.56 761,600 -0.13(-0.63%)
Jan 23, 2003 20.79 20.98 20.58 20.69 855,300 -0.15(-0.72%)
Jan 22, 2003 21.65 21.66 20.70 20.84 886,400 -0.87(-4.01%)
Jan 21, 2003 22.10 22.19 21.63 21.71 632,200 -0.59(-2.65%)
Jan 17, 2003 22.00 22.30 21.82 22.30 617,800 +0.32(+1.46%)
Jan 16, 2003 22.64 22.82 21.82 21.98 1,082,400 -0.52(-2.31%)
Jan 15, 2003 23.34 23.34 22.36 22.50 974,400 -0.83(-3.56%)
Jan 14, 2003 22.50 23.60 22.40 23.33 802,700 -0.02(-0.09%)
Jan 13, 2003 23.75 23.95 23.20 23.35 523,100 -0.51(-2.14%)
Jan 10, 2003 23.82 23.99 23.65 23.86 343,200 +0.04(+0.17%)
Jan 09, 2003 23.45 23.87 23.39 23.82 429,600 +0.59(+2.54%)
Jan 08, 2003 23.40 23.60 23.01 23.23 315,600 -0.17(-0.73%)
Jan 07, 2003 23.68 23.68 23.22 23.40 391,700 -0.28(-1.18%)
Jan 06, 2003 23.48 23.75 23.41 23.68 387,000 +0.26(+1.11%)
Jan 03, 2003 23.30 23.51 23.15 23.42 278,700 -0.07(-0.30%)
Jan 02, 2003 23.40 23.83 23.12 23.49 412,000 +0.23(+0.99%)
Dec 31, 2002 22.95 23.41 22.84 23.26 389,200 +0.22(+0.95%)
Dec 30, 2002 22.81 23.07 22.64 23.04 218,800 +0.12(+0.52%)
Dec 27, 2002 22.70 23.09 22.70 22.92 244,600 +0.00(+0.00%)
Dec 26, 2002 23.15 23.25 22.61 22.92 292,300 -0.30(-1.29%)
Dec 24, 2002 23.11 23.35 23.02 23.22 326,000 +0.11(+0.48%)
Dec 23, 2002 22.92 23.11 22.75 23.11 407,400 +0.18(+0.78%)
Dec 20, 2002 22.30 23.00 22.30 22.93 871,500 +0.62(+2.78%)
Dec 19, 2002 21.71 22.47 21.70 22.31 454,400 +0.45(+2.06%)
Dec 18, 2002 21.48 22.00 21.40 21.86 393,400 +0.36(+1.67%)
Dec 17, 2002 21.55 21.74 21.40 21.50 409,200 -0.14(-0.65%)
Dec 16, 2002 21.50 21.85 21.45 21.64 697,100 +0.06(+0.28%)
Dec 13, 2002 21.50 21.68 21.45 21.58 489,200 -0.12(-0.55%)
Dec 12, 2002 21.32 21.80 21.14 21.70 580,100 +0.13(+0.60%)
Dec 11, 2002 21.05 21.80 20.95 21.57 388,300 +0.33(+1.55%)
Dec 10, 2002 20.97 21.28 20.97 21.24 561,900 +0.30(+1.43%)
Dec 09, 2002 21.10 21.11 20.78 20.94 517,000 -0.17(-0.81%)
Dec 06, 2002 20.60 21.26 20.46 21.11 556,700 +0.43(+2.08%)
Dec 05, 2002 20.96 20.96 20.40 20.68 433,200 -0.34(-1.62%)
Dec 04, 2002 20.82 21.34 20.77 21.02 587,000 +0.20(+0.96%)
Dec 03, 2002 20.98 21.18 20.70 20.82 639,400 -0.27(-1.28%)
Dec 02, 2002 21.40 21.54 20.95 21.09 586,900 -0.31(-1.45%)
Nov 29, 2002 21.40 21.49 21.00 21.40 1,049,900 -0.13(-0.60%)
Nov 27, 2002 21.95 22.25 21.50 21.53 718,600 -0.66(-2.97%)
Nov 26, 2002 22.57 22.65 21.83 22.19 558,300 -0.39(-1.73%)
Nov 25, 2002 24.08 24.08 22.20 22.58 886,200 -1.49(-6.19%)
Nov 22, 2002 23.19 24.60 23.19 24.07 959,400 +0.82(+3.53%)
Nov 21, 2002 22.09 23.26 22.09 23.25 839,500 +1.41(+6.46%)
Nov 20, 2002 21.25 22.24 21.23 21.84 346,500 +0.61(+2.87%)
Nov 19, 2002 21.05 21.70 21.02 21.23 343,800 -0.03(-0.14%)
Nov 18, 2002 21.25 21.73 20.80 21.26 752,400 +0.15(+0.71%)
Nov 15, 2002 20.94 21.98 20.86 21.11 1,377,600 +0.17(+0.81%)
Nov 14, 2002 21.20 21.20 20.45 20.94 522,700 +0.53(+2.60%)
Nov 13, 2002 20.50 21.07 19.99 20.41 1,135,700 -0.05(-0.24%)
Nov 12, 2002 20.15 20.95 20.00 20.46 1,137,300 +0.46(+2.30%)
Nov 11, 2002 21.50 21.64 19.60 20.00 1,089,300 -1.50(-6.98%)
Nov 08, 2002 21.98 22.45 21.40 21.50 431,200 -0.39(-1.78%)
Nov 07, 2002 22.67 22.67 21.10 21.89 470,900 -0.78(-3.44%)
Nov 06, 2002 23.00 23.00 22.35 22.67 848,800 +0.16(+0.71%)
Nov 05, 2002 22.00 22.62 21.81 22.51 671,000 +0.70(+3.21%)
Nov 04, 2002 22.90 23.40 21.73 21.81 519,500 -1.19(-5.17%)
Nov 01, 2002 22.51 23.00 22.15 23.00 289,100 +0.47(+2.09%)
Oct 31, 2002 23.15 23.26 22.25 22.53 378,500 -0.73(-3.14%)
Oct 30, 2002 22.58 23.60 22.07 23.26 3,500,000 +1.34(+6.11%)
Oct 29, 2002 20.20 21.99 20.00 21.92 499,800 +1.27(+6.15%)
Oct 28, 2002 21.80 22.00 20.42 20.65 498,200 -1.20(-5.49%)
Oct 25, 2002 22.30 22.40 21.42 21.85 616,000 -0.59(-2.63%)
Oct 24, 2002 22.73 23.06 22.35 22.44 348,900 -0.04(-0.18%)
Oct 23, 2002 22.24 22.48 21.99 22.48 455,600 +0.31(+1.40%)
Oct 22, 2002 22.19 22.28 21.75 22.17 303,000 -0.08(-0.36%)
Oct 21, 2002 20.80 22.48 20.53 22.25 478,600 +1.30(+6.21%)
Oct 18, 2002 21.61 21.65 20.76 20.95 516,000 -0.41(-1.92%)
Oct 17, 2002 22.45 22.54 21.10 21.36 953,800 -0.79(-3.57%)
Oct 16, 2002 22.30 22.60 21.82 22.15 530,500 -0.24(-1.07%)
Oct 15, 2002 22.24 22.92 22.17 22.39 603,100 +0.39(+1.77%)
Oct 14, 2002 22.00 22.49 21.80 22.00 363,600 -0.36(-1.61%)
Oct 11, 2002 22.03 22.72 22.03 22.36 432,800 +0.36(+1.64%)
Oct 10, 2002 20.70 22.40 20.62 22.00 741,500 +1.12(+5.36%)
Oct 09, 2002 21.27 21.60 20.32 20.88 782,100 -0.99(-4.53%)
Oct 08, 2002 21.85 22.02 20.85 21.87 730,500 +0.17(+0.78%)
Oct 07, 2002 21.80 22.21 21.70 21.70 298,500 +0.05(+0.23%)
Oct 04, 2002 22.34 22.56 21.63 21.65 672,400 -0.66(-2.96%)
Oct 03, 2002 22.35 22.70 22.04 22.31 1,080,000 -0.09(-0.40%)
Oct 02, 2002 22.90 22.93 22.20 22.40 328,800 -0.25(-1.10%)
Oct 01, 2002 22.17 22.74 21.72 22.65 1,470,000 +0.71(+3.24%)
Sep 30, 2002 21.84 22.10 20.93 21.94 576,900 -0.15(-0.68%)
Sep 27, 2002 22.10 22.30 21.80 22.09 510,000 -0.70(-3.07%)
Sep 26, 2002 22.22 22.83 21.90 22.79 374,300 +0.79(+3.59%)
Sep 25, 2002 21.70 22.35 21.51 22.00 674,000 +0.41(+1.90%)
Sep 24, 2002 21.92 21.95 21.40 21.59 602,600 -0.33(-1.51%)
Sep 23, 2002 21.75 22.08 21.51 21.92 436,700 -0.06(-0.27%)
Sep 20, 2002 22.15 22.20 21.72 21.98 20,000 +0.56(+2.61%)
Sep 19, 2002 20.60 21.60 20.37 21.42 603,000 +0.62(+2.98%)
Sep 18, 2002 20.85 21.11 20.43 20.80 601,300 +0.30(+1.46%)
Sep 17, 2002 21.28 21.40 20.15 20.50 695,400 -0.70(-3.30%)
Sep 16, 2002 20.01 21.37 20.01 21.20 753,600 +0.95(+4.69%)
Sep 13, 2002 20.15 20.90 19.90 20.25 843,800 -1.09(-5.11%)
Sep 12, 2002 20.82 21.50 20.64 21.34 590,000 +0.37(+1.76%)
Sep 11, 2002 21.15 21.15 20.88 20.97 207,200 +0.07(+0.33%)
Sep 10, 2002 20.93 21.10 20.62 20.90 491,900 -0.08(-0.38%)
Sep 09, 2002 20.59 21.35 20.59 20.98 804,500 +0.41(+1.99%)
Sep 06, 2002 20.53 21.45 20.43 20.57 3,150,000 +0.07(+0.34%)
Sep 05, 2002 20.77 20.87 20.39 20.50 511,300 -0.41(-1.96%)
Sep 04, 2002 20.47 20.91 19.77 20.91 794,200 +0.64(+3.16%)
Sep 03, 2002 20.62 20.72 20.00 20.27 465,300 -0.98(-4.61%)
Aug 30, 2002 20.75 21.45 20.72 21.25 2,480,000 +0.27(+1.29%)
Aug 29, 2002 20.76 21.08 20.51 20.98 925,800 -0.03(-0.14%)
Aug 28, 2002 20.43 21.10 20.15 21.01 1,047,500 +0.70(+3.45%)
Aug 27, 2002 20.56 20.65 19.86 20.31 1,312,500 -0.25(-1.22%)
Aug 26, 2002 20.90 21.75 18.50 20.56 3,279,800 -0.98(-4.55%)
Aug 23, 2002 21.45 22.05 21.45 21.54 814,600 -0.71(-3.19%)
Aug 22, 2002 22.95 22.95 21.85 22.25 676,100 -0.45(-1.98%)
Aug 21, 2002 23.33 22.72 21.90 22.70 478,800 +0.40(+1.79%)
Aug 20, 2002 22.70 22.70 21.58 22.30 758,600 -1.09(-4.66%)
Aug 16, 2002 22.75 23.70 22.31 23.39 919,100 +0.67(+2.95%)
Aug 15, 2002 22.85 23.00 22.10 22.72 922,800 -0.13(-0.57%)
Aug 14, 2002 23.57 23.57 22.45 22.85 860,000 -0.70(-2.97%)
Aug 13, 2002 25.30 25.30 23.45 23.55 1,128,500 -2.20(-8.54%)
Aug 12, 2002 25.65 25.80 25.25 25.75 378,500 +0.76(+3.04%)
Aug 07, 2002 24.55 24.99 24.25 24.99 371,600 +0.46(+1.88%)
Aug 06, 2002 24.48 25.15 24.45 24.53 745,400 +0.08(+0.33%)
Aug 05, 2002 24.71 25.05 24.03 24.45 604,800 -0.11(-0.45%)
Aug 02, 2002 25.14 25.50 24.21 24.56 475,300 -0.45(-1.80%)
Aug 01, 2002 25.50 25.60 24.74 25.01 360,700 -0.69(-2.68%)
Jul 31, 2002 25.40 25.70 24.00 25.70 598,900 +0.36(+1.42%)
Jul 30, 2002 24.85 25.64 24.35 25.34 737,300 +0.47(+1.89%)
Jul 29, 2002 24.05 25.05 23.75 24.87 795,600 +1.07(+4.50%)
Jul 26, 2002 24.40 24.46 23.27 23.80 504,900 -0.67(-2.74%)
Jul 25, 2002 23.76 24.47 23.04 24.47 605,300 +0.69(+2.90%)
Jul 24, 2002 21.65 23.99 21.50 23.78 792,500 +1.97(+9.03%)
Jul 23, 2002 22.25 22.25 21.30 21.81 849,000 -0.44(-1.98%)
Jul 22, 2002 22.70 23.00 21.75 22.25 658,500 -0.50(-2.20%)
Jul 19, 2002 23.00 23.36 22.55 22.75 708,500 -0.60(-2.57%)
Jul 17, 2002 24.10 24.60 23.10 23.35 926,700 +0.25(+1.08%)
Jul 12, 2002 24.00 24.10 22.90 23.10 708,900 -0.50(-2.12%)
Jul 11, 2002 23.02 23.60 22.65 23.60 630,300 +0.35(+1.51%)
Jul 10, 2002 24.60 24.65 22.19 23.25 716,700 -1.30(-5.30%)
Jul 09, 2002 25.15 25.15 24.55 24.55 372,000 -0.66(-2.62%)
Jul 08, 2002 24.95 25.21 24.95 25.21 652,900 +0.19(+0.76%)
Jul 05, 2002 24.95 25.19 24.72 25.02 271,100 +0.46(+1.87%)
Jul 04, 2002 25.15 26.30 24.10 24.56 730,500 +0.00(+0.00%)
Jul 03, 2002 25.15 26.30 24.10 24.56 730,500 -0.66(-2.62%)
Jul 02, 2002 26.70 26.70 25.08 25.22 1,020,000 -1.38(-5.19%)
Jul 01, 2002 27.00 27.15 26.18 26.60 505,200 -0.82(-2.99%)
Jun 28, 2002 25.98 27.50 25.98 27.42 1,116,500 +1.44(+5.54%)
Jun 27, 2002 25.95 26.10 24.80 25.98 698,000 +0.28(+1.09%)
Jun 26, 2002 26.20 26.20 25.35 25.70 598,200 -0.60(-2.28%)
Jun 25, 2002 26.56 26.83 26.25 26.30 1,168,500 +0.55(+2.14%)
Jun 21, 2002 25.45 26.54 25.17 25.75 968,700 -0.82(-3.09%)
Jun 20, 2002 25.60 27.49 25.60 26.57 915,800 +0.97(+3.79%)
Jun 19, 2002 25.10 26.17 24.95 25.60 793,900 +0.55(+2.20%)
Jun 18, 2002 25.13 25.25 24.90 25.05 415,500 -0.01(-0.04%)
Jun 17, 2002 23.86 28.00 23.86 25.06 390,800 +1.20(+5.03%)
Jun 14, 2002 24.58 24.80 23.82 23.86 533,400 -1.00(-4.02%)
Jun 12, 2002 24.40 25.19 24.40 24.86 6,470,000 +0.46(+1.89%)
Jun 11, 2002 24.94 25.25 24.11 24.40 321,500 -0.74(-2.94%)
Jun 10, 2002 24.35 25.53 24.31 25.14 381,800 +0.64(+2.61%)
Jun 07, 2002 24.60 24.97 24.01 24.50 467,400 -0.10(-0.41%)
Jun 06, 2002 24.85 24.85 22.95 24.60 615,600 -0.21(-0.85%)
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.