Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.680 1.762 1.620 1.687 15,201 +0.06(+3.69%)
Feb 27, 2003 1.530 1.762 1.530 1.627 24,935 +0.05(+3.33%)
Feb 26, 2003 1.575 1.575 1.500 1.575 8,400 +0.07(+5.00%)
Feb 25, 2003 1.537 1.575 1.500 1.500 9,600 -0.04(-2.44%)
Feb 24, 2003 1.635 1.635 1.537 1.537 19,334 -0.12(-7.24%)
Feb 21, 2003 1.650 1.770 1.650 1.657 20,001 +0.02(+1.38%)
Feb 20, 2003 1.650 1.657 1.620 1.635 8,000 -0.02(-1.36%)
Feb 19, 2003 1.702 1.710 1.650 1.657 17,868 -0.07(-3.91%)
Feb 18, 2003 1.837 1.890 1.710 1.725 41,336 -0.13(-6.92%)
Feb 14, 2003 1.837 2.010 1.785 1.853 37,069 +0.07(+3.82%)
Feb 13, 2003 1.575 1.837 1.575 1.785 27,202 +0.19(+11.74%)
Feb 12, 2003 1.582 1.717 1.575 1.597 21,335 +0.02(+1.43%)
Feb 11, 2003 1.650 1.657 1.522 1.575 23,868 -0.15(-8.70%)
Feb 10, 2003 1.575 1.725 1.462 1.725 21,201 +0.09(+5.50%)
Feb 07, 2003 1.500 1.725 1.500 1.635 18,001 +0.00(+0.00%)
Feb 06, 2003 1.702 1.702 1.612 1.635 7,467 -0.09(-5.22%)
Feb 05, 2003 1.725 1.807 1.612 1.725 118,676 -0.02(-1.29%)
Feb 04, 2003 1.627 1.762 1.627 1.747 20,534 +0.02(+1.30%)
Feb 03, 2003 1.725 1.747 1.627 1.725 39,603 +0.00(+0.00%)
Jan 31, 2003 1.807 1.807 1.725 1.725 11,334 +0.00(+0.00%)
Jan 30, 2003 1.770 1.950 1.725 1.725 18,534 -0.04(-2.54%)
Jan 29, 2003 1.725 1.770 1.725 1.770 5,467 +0.02(+1.29%)
Jan 28, 2003 1.725 1.747 1.725 1.747 10,800 +0.02(+1.30%)
Jan 27, 2003 1.740 1.740 1.657 1.725 14,934 -0.02(-1.29%)
Jan 24, 2003 1.725 1.755 1.672 1.747 21,335 +0.02(+1.30%)
Jan 23, 2003 1.725 1.762 1.650 1.725 31,335 +0.00(+0.00%)
Jan 22, 2003 1.740 1.762 1.695 1.725 8,667 +0.07(+4.55%)
Jan 21, 2003 1.725 1.725 1.635 1.650 5,333 -0.07(-4.35%)
Jan 17, 2003 1.717 1.755 1.717 1.725 12,534 +0.07(+4.55%)
Jan 16, 2003 1.680 1.680 1.650 1.650 1,733 -0.05(-3.08%)
Jan 15, 2003 1.672 1.717 1.672 1.702 6,400 -0.01(-0.44%)
Jan 14, 2003 1.740 1.740 1.710 1.710 2,533 +0.01(+0.44%)
Jan 13, 2003 1.650 1.725 1.650 1.702 21,468 +0.05(+3.18%)
Jan 10, 2003 1.665 1.665 1.612 1.650 16,134 -0.10(-5.98%)
Jan 09, 2003 1.725 1.800 1.702 1.755 27,068 +0.05(+3.08%)
Jan 08, 2003 1.665 1.717 1.552 1.702 10,400 -0.01(-0.87%)
Jan 07, 2003 1.597 1.755 1.597 1.717 29,869 -0.01(-0.43%)
Jan 06, 2003 1.590 1.755 1.575 1.725 27,735 +0.19(+12.19%)
Jan 03, 2003 1.500 1.537 1.485 1.537 31,335 -0.04(-2.38%)
Jan 02, 2003 1.357 1.582 1.357 1.575 27,602 +0.19(+14.13%)
Dec 31, 2002 1.275 1.380 1.267 1.380 48,937 +0.07(+5.75%)
Dec 30, 2002 1.282 1.305 1.275 1.305 23,468 +0.02(+1.22%)
Dec 27, 2002 1.312 1.312 1.245 1.289 68,138 -0.00(-0.06%)
Dec 26, 2002 1.312 1.312 1.237 1.290 56,271 -0.01(-1.15%)
Dec 24, 2002 1.312 1.342 1.275 1.305 16,801 -0.02(-1.14%)
Dec 23, 2002 1.357 1.365 1.237 1.320 119,476 +0.00(+0.00%)
Dec 20, 2002 1.357 1.387 1.237 1.320 86,806 -0.04(-3.30%)
Dec 19, 2002 1.282 1.372 1.282 1.365 11,067 +0.01(+1.11%)
Dec 18, 2002 1.387 1.387 1.237 1.350 26,402 +0.00(+0.00%)
Dec 17, 2002 1.357 1.440 1.267 1.350 36,536 -0.01(-0.55%)
Dec 16, 2002 1.380 1.410 1.305 1.357 19,601 +0.04(+2.84%)
Dec 13, 2002 1.335 1.380 1.320 1.320 3,333 -0.10(-6.88%)
Dec 12, 2002 1.425 1.447 1.395 1.417 17,468 -0.02(-1.56%)
Dec 11, 2002 1.440 1.477 1.312 1.440 19,601 +0.00(+0.00%)
Dec 10, 2002 1.387 1.492 1.387 1.440 11,734 +0.09(+6.67%)
Dec 09, 2002 1.432 1.492 1.350 1.350 30,269 -0.07(-5.26%)
Dec 06, 2002 1.447 1.500 1.425 1.425 20,801 -0.02(-1.55%)
Dec 05, 2002 1.470 1.500 1.432 1.447 19,734 +0.01(+1.05%)
Dec 04, 2002 1.425 1.500 1.387 1.432 21,335 +0.01(+0.53%)
Dec 03, 2002 1.441 1.530 1.425 1.425 7,333 -0.11(-7.32%)
Dec 02, 2002 1.387 1.537 1.335 1.537 7,467 +0.17(+12.64%)
Nov 29, 2002 1.567 1.575 1.327 1.365 7,867 -0.09(-6.19%)
Nov 27, 2002 1.447 1.477 1.350 1.455 10,000 +0.10(+7.18%)
Nov 26, 2002 1.462 1.462 1.357 1.357 5,067 -0.10(-6.70%)
Nov 25, 2002 1.267 1.574 1.267 1.455 9,600 +0.02(+1.04%)
Nov 22, 2002 1.425 1.485 1.275 1.440 5,333 -0.06(-4.00%)
Nov 21, 2002 1.402 1.567 1.237 1.500 13,734 -0.03(-1.96%)
Nov 20, 2002 1.545 1.575 1.387 1.530 21,335 +0.10(+6.86%)
Nov 19, 2002 1.395 1.432 1.387 1.432 18,268 +0.04(+3.19%)
Nov 18, 2002 1.417 1.428 1.387 1.387 6,667 -0.03(-2.12%)
Nov 15, 2002 1.380 1.545 1.350 1.417 6,800 -0.01(-0.53%)
Nov 14, 2002 1.507 1.545 1.387 1.425 7,467 -0.07(-5.00%)
Nov 13, 2002 1.455 1.544 1.387 1.500 22,668 +0.02(+1.01%)
Nov 12, 2002 1.560 1.597 1.470 1.485 5,867 -0.11(-7.04%)
Nov 11, 2002 1.561 1.597 1.560 1.597 800 +0.00(+0.00%)
Nov 08, 2002 1.515 1.597 1.515 1.597 4,533 +0.01(+0.42%)
Nov 07, 2002 1.545 1.650 1.537 1.591 9,334 +0.00(+0.05%)
Nov 06, 2002 1.582 1.590 1.530 1.590 4,133 +0.01(+0.47%)
Nov 05, 2002 1.590 1.590 1.575 1.582 1,333 -0.01(-0.94%)
Nov 04, 2002 1.425 1.642 1.425 1.597 10,267 +0.13(+9.23%)
Nov 01, 2002 1.432 1.485 1.387 1.462 9,467 +0.04(+2.63%)
Oct 31, 2002 1.620 1.672 1.425 1.425 4,773 -0.19(-12.04%)
Oct 30, 2002 1.597 1.717 1.597 1.620 2,533 -0.05(-2.70%)
Oct 29, 2002 1.702 1.702 1.575 1.665 7,200 -0.20(-10.84%)
Oct 28, 2002 1.680 1.867 1.680 1.867 29,869 +0.07(+3.75%)
Oct 25, 2002 1.672 1.852 1.672 1.800 3,333 -0.04(-2.04%)
Oct 24, 2002 1.815 1.845 1.725 1.837 8,760 +0.05(+2.94%)
Oct 23, 2002 1.792 1.867 1.665 1.785 5,333 +0.13(+7.69%)
Oct 22, 2002 1.537 1.800 1.537 1.657 19,868 +0.12(+7.80%)
Oct 21, 2002 1.552 1.560 1.537 1.537 2,133 +0.00(+0.00%)
Oct 18, 2002 1.522 1.537 1.508 1.537 4,800 +0.02(+1.49%)
Oct 17, 2002 1.485 1.522 1.462 1.515 9,067 +0.07(+4.72%)
Oct 16, 2002 1.335 1.530 1.335 1.447 2,266 -0.08(-4.98%)
Oct 15, 2002 1.462 1.552 1.320 1.522 15,081 +0.09(+6.28%)
Oct 14, 2002 1.425 1.470 1.425 1.432 4,533 +0.01(+0.53%)
Oct 11, 2002 1.567 1.567 1.320 1.425 11,867 -0.02(-1.55%)
Oct 10, 2002 1.605 1.680 1.222 1.447 84,673 -0.43(-22.80%)
Oct 09, 2002 1.506 1.897 1.387 1.875 492,972 +0.34(+22.55%)
Oct 08, 2002 1.447 1.537 1.447 1.530 3,600 +0.13(+9.68%)
Oct 07, 2002 1.336 1.395 1.336 1.395 2,666 +0.04(+2.76%)
Oct 04, 2002 1.447 1.485 1.357 1.357 20,801 +0.00(+0.00%)
Oct 03, 2002 1.582 1.582 1.357 1.357 12,534 -0.16(-10.84%)
Oct 02, 2002 1.410 1.575 1.357 1.522 9,067 +0.17(+12.78%)
Oct 01, 2002 1.245 1.372 1.245 1.350 24,001 +0.02(+1.12%)
Sep 30, 2002 1.447 1.500 1.335 1.335 42,003 -0.13(-9.18%)
Sep 27, 2002 1.524 1.575 1.448 1.470 10,000 -0.10(-6.67%)
Sep 26, 2002 1.552 1.582 1.425 1.575 12,267 +0.03(+1.94%)
Sep 25, 2002 1.507 1.552 1.425 1.545 9,334 +0.01(+0.49%)
Sep 24, 2002 1.597 1.597 1.463 1.537 40,736 +0.05(+3.54%)
Sep 23, 2002 1.875 1.875 1.470 1.485 19,201 -0.30(-16.81%)
Sep 20, 2002 1.950 1.972 1.777 1.785 22,113 +0.01(+0.80%)
Sep 19, 2002 1.807 1.875 1.771 1.771 10,042 -0.12(-6.31%)
Sep 18, 2002 1.927 1.942 1.823 1.890 7,600 -0.11(-5.62%)
Sep 17, 2002 1.950 2.070 1.853 2.002 2,266 +0.07(+3.49%)
Sep 16, 2002 1.942 2.017 1.882 1.935 7,755 +0.01(+0.39%)
Sep 13, 2002 1.672 1.942 1.612 1.927 11,200 +0.13(+7.08%)
Sep 12, 2002 1.875 1.950 1.492 1.800 41,069 -0.08(-4.38%)
Sep 11, 2002 2.437 2.527 1.687 1.882 73,605 -0.62(-24.85%)
Sep 09, 2002 2.227 2.730 2.100 2.505 6,867,208 +0.43(+21.01%)
Sep 06, 2002 1.755 2.325 1.740 2.070 58,115 +0.45(+27.78%)
Sep 05, 2002 1.755 1.755 1.500 1.620 30,535 -0.13(-7.69%)
Sep 04, 2002 1.492 1.755 1.432 1.755 1,960,154 +0.29(+20.00%)
Sep 03, 2002 1.304 1.507 1.237 1.462 19,868 +0.16(+12.07%)
Aug 30, 2002 1.215 1.425 1.192 1.305 10,267 +0.16(+13.73%)
Aug 29, 2002 1.252 1.500 1.147 1.147 111,208 -0.10(-7.83%)
Aug 28, 2002 1.013 1.387 1.245 1.245 22,401 -0.03(-2.35%)
Aug 27, 2002 1.372 1.380 1.275 1.275 20,134 -0.01(-0.58%)
Aug 26, 2002 1.320 1.507 1.260 1.282 26,802 -0.03(-2.29%)
Aug 23, 2002 1.312 1.335 1.312 1.312 21,601 +0.00(+0.00%)
Aug 22, 2002 1.200 1.313 1.140 1.312 59,738 +0.07(+6.06%)
Aug 21, 2002 1.267 1.275 1.140 1.237 12,667 +0.05(+4.43%)
Aug 20, 2002 1.305 1.312 1.162 1.185 20,001 -0.02(-1.25%)
Aug 16, 2002 1.237 1.275 1.200 1.200 2,733,549 +0.04(+3.23%)
Aug 15, 2002 1.252 1.275 1.110 1.162 12,000 -0.09(-7.19%)
Aug 14, 2002 1.200 1.275 1.170 1.252 9,067 +0.06(+5.03%)
Aug 13, 2002 1.222 1.297 1.147 1.192 28,802 -0.01(-0.63%)
Aug 12, 2002 1.305 1.305 1.170 1.200 31,335 -0.13(-9.60%)
Aug 07, 2002 1.282 1.395 1.282 1.327 115,475 -0.02(-1.67%)
Aug 06, 2002 1.410 1.410 1.275 1.350 5,320,420 -0.02(-1.64%)
Aug 05, 2002 1.402 1.410 1.372 1.372 41,336 +0.03(+2.23%)
Aug 02, 2002 1.305 1.387 1.260 1.342 76,824 +0.08(+6.55%)
Aug 01, 2002 1.912 1.912 1.230 1.260 101,074 -0.81(-39.13%)
Jul 30, 2002 2.175 2.175 1.987 2.070 13,601 -0.03(-1.43%)
Jul 29, 2002 2.175 2.175 2.100 2.100 8,133 -0.05(-2.44%)
Jul 26, 2002 2.362 2.437 2.062 2.152 93,074 -0.48(-18.23%)
Jul 25, 2002 2.655 3.007 2.626 2.632 16,912 +0.01(+0.29%)
Jul 24, 2002 2.542 2.625 2.295 2.625 22,535 +0.28(+12.18%)
Jul 23, 2002 2.100 2.602 2.100 2.340 17,868 +0.28(+13.45%)
Jul 22, 2002 1.876 2.332 1.876 2.062 87,873 +0.21(+11.34%)
Jul 19, 2002 2.287 2.445 1.852 1.852 98,674 -0.43(-19.02%)
Jul 17, 2002 2.340 2.340 2.107 2.287 15,334 -0.34(-12.86%)
Jul 12, 2002 2.782 2.932 2.625 2.625 9,867 -0.12(-4.37%)
Jul 11, 2002 2.827 2.955 2.730 2.745 28,002 -0.01(-0.27%)
Jul 10, 2002 3.075 3.075 2.737 2.752 29,468 -0.04(-1.34%)
Jul 09, 2002 3.232 3.232 2.790 2.790 26,135 -0.44(-13.69%)
Jul 08, 2002 3.300 3.300 3.232 3.232 11,867 -0.07(-2.05%)
Jul 05, 2002 3.375 3.375 3.300 3.300 19,734 -0.08(-2.42%)
Jul 04, 2002 3.390 3.390 3.300 3.381 12,934 +0.00(+0.00%)
Jul 03, 2002 3.390 3.390 3.300 3.381 12,934 -0.07(-1.98%)
Jul 02, 2002 3.450 3.487 3.397 3.450 14,267 -0.03(-0.86%)
Jul 01, 2002 3.603 3.645 3.450 3.480 30,535 -0.08(-2.30%)
Jun 28, 2002 3.187 3.570 3.120 3.561 202,549 +0.39(+12.27%)
Jun 27, 2002 2.947 3.187 2.782 3.172 69,738 +0.08(+2.67%)
Jun 26, 2002 3.090 3.165 3.000 3.090 45,736 -0.10(-3.06%)
Jun 25, 2002 3.120 3.299 2.940 3.187 36,802 +0.00(+0.00%)
Jun 21, 2002 3.112 3.285 3.097 3.187 70,272 +0.08(+2.41%)
Jun 20, 2002 3.255 3.277 2.962 3.112 39,603 -0.08(-2.58%)
Jun 19, 2002 3.232 3.412 3.180 3.195 32,402 -0.14(-4.08%)
Jun 18, 2002 3.270 3.345 3.255 3.330 17,601 +0.17(+5.26%)
Jun 17, 2002 3.412 3.412 3.120 3.164 16,534 -0.13(-3.90%)
Jun 14, 2002 3.171 3.412 2.932 3.292 45,870 -0.54(-14.09%)
Jun 12, 2002 3.795 3.930 3.667 3.832 56,271 -0.10(-2.48%)
Jun 11, 2002 4.095 4.185 3.795 3.930 28,268 -0.13(-3.14%)
Jun 10, 2002 4.057 4.147 3.975 4.057 29,335 +0.01(+0.19%)
Jun 07, 2002 3.997 4.125 3.975 4.050 12,134 +0.00(+0.00%)
Jun 06, 2002 4.087 4.140 4.050 4.050 24,135 -0.07(-1.82%)
Jun 05, 2002 4.245 4.245 4.087 4.125 16,134 -1.04(-20.17%)
May 31, 2002 4.980 5.175 4.695 5.167 40,803 +0.88(+20.67%)
May 28, 2002 4.132 4.282 4.125 4.282 13,467 +0.15(+3.63%)
May 27, 2002 4.320 4.320 4.118 4.132 14,134 +0.00(+0.00%)
May 24, 2002 4.320 4.320 4.118 4.132 14,134 -0.37(-8.17%)
May 23, 2002 4.440 4.500 4.245 4.500 19,734 +0.00(+0.00%)
May 22, 2002 4.125 4.500 4.125 4.500 27,602 +0.31(+7.33%)
May 21, 2002 4.290 4.357 4.125 4.192 10,800 -0.03(-0.73%)
May 20, 2002 4.350 4.350 4.148 4.223 26,135 -0.08(-1.88%)
May 17, 2002 4.271 4.357 4.147 4.304 58,271 +0.03(+0.68%)
May 16, 2002 4.357 4.500 4.335 4.275 17,468 -0.05(-1.21%)
May 15, 2002 4.199 4.327 4.110 4.327 20,134 +0.13(+3.02%)
May 14, 2002 4.140 4.320 4.095 4.200 16,134 -0.04(-1.04%)
May 13, 2002 4.207 4.305 4.132 4.245 14,934 +0.01(+0.18%)
May 10, 2002 4.350 4.425 4.230 4.237 18,401 -0.15(-3.42%)
May 09, 2002 4.416 4.462 4.373 4.387 25,735 -0.08(-1.68%)
May 08, 2002 4.245 4.462 4.050 4.462 59,204 +0.22(+5.31%)
May 07, 2002 4.297 4.297 3.975 4.237 153,612 -0.22(-5.04%)
May 06, 2002 4.672 4.672 4.275 4.462 22,001 -0.32(-6.74%)
May 03, 2002 4.852 4.852 4.440 4.785 34,536 -0.18(-3.63%)
May 02, 2002 4.747 5.205 4.657 4.965 71,472 +0.24(+5.08%)
May 01, 2002 4.612 4.995 4.387 4.725 58,671 -0.07(-1.56%)
Apr 30, 2002 4.552 4.852 3.802 4.800 94,407 +0.11(+2.40%)
Apr 29, 2002 4.875 4.897 4.417 4.687 93,607 -0.25(-5.02%)
Apr 26, 2002 5.025 5.047 4.912 4.935 38,003 -0.11(-2.21%)
Apr 25, 2002 5.096 5.096 5.025 5.046 12,667 -0.00(-0.01%)
Apr 24, 2002 5.100 5.242 5.025 5.047 67,872 -0.10(-1.90%)
Apr 23, 2002 5.145 5.211 5.122 5.145 54,804 +0.00(+0.00%)
Apr 22, 2002 5.182 5.182 5.145 5.145 933 -0.06(-1.15%)
Apr 19, 2002 5.235 5.235 5.190 5.205 50,804 -0.01(-0.14%)
Apr 18, 2002 5.212 5.265 5.190 5.212 46,670 +0.02(+0.42%)
Apr 17, 2002 5.250 5.250 5.182 5.190 45,203 -0.06(-1.13%)
Apr 16, 2002 4.995 5.287 4.987 5.250 91,073 +0.25(+5.09%)
Apr 15, 2002 5.025 5.130 4.912 4.995 24,401 -0.10(-2.04%)
Apr 12, 2002 5.115 5.235 4.972 5.100 19,868 -0.08(-1.46%)
Apr 11, 2002 5.115 5.310 4.972 5.175 26,935 +0.05(+0.91%)
Apr 10, 2002 5.250 5.250 5.085 5.129 7,067 -0.01(-0.16%)
Apr 09, 2002 5.257 5.302 4.950 5.137 44,803 -0.21(-3.93%)
Apr 08, 2002 5.392 5.392 5.295 5.347 4,800 +0.02(+0.42%)
Apr 05, 2002 5.407 5.550 5.325 5.325 39,736 -0.08(-1.53%)
Apr 04, 2002 5.332 5.437 5.302 5.407 45,603 +0.08(+1.55%)
Apr 03, 2002 5.362 5.700 5.250 5.325 92,540 -0.22(-4.05%)
Apr 02, 2002 5.602 5.602 5.437 5.550 17,601 -0.04(-0.67%)
Apr 01, 2002 5.588 5.595 5.205 5.587 36,402 -0.04(-0.67%)
Mar 29, 2002 5.767 5.850 5.475 5.625 48,003 +0.00(+0.00%)
Mar 28, 2002 5.767 5.850 5.475 5.625 48,003 -0.15(-2.60%)
Mar 27, 2002 5.925 5.925 5.722 5.775 61,871 -0.15(-2.53%)
Mar 26, 2002 5.940 5.962 5.850 5.925 12,267 +0.04(+0.64%)
Mar 25, 2002 5.812 5.940 5.677 5.887 24,401 +0.19(+3.29%)
Mar 22, 2002 5.707 5.737 5.700 5.700 9,867 -0.10(-1.81%)
Mar 21, 2002 5.925 6.000 5.737 5.805 82,673 -0.13(-2.15%)
Mar 20, 2002 6.007 6.007 5.910 5.932 10,267 -0.07(-1.13%)
Mar 19, 2002 5.880 6.022 5.880 6.000 2,000 +0.12(+2.04%)
Mar 18, 2002 5.925 5.977 5.865 5.880 31,869 -0.04(-0.76%)
Mar 15, 2002 5.617 5.977 5.587 5.925 29,869 -0.10(-1.62%)
Mar 14, 2002 5.872 6.157 5.872 6.022 14,134 +0.11(+1.90%)
Mar 13, 2002 5.977 6.000 5.887 5.910 5,733 -0.09(-1.50%)
Mar 12, 2002 6.007 6.007 5.925 6.000 9,734 +0.00(+0.00%)
Mar 11, 2002 5.970 6.000 5.925 6.000 18,401 -0.05(-0.87%)
Mar 08, 2002 6.075 6.075 5.970 6.052 13,067 +0.02(+0.37%)
Mar 07, 2002 6.120 6.157 6.030 6.030 26,402 -0.08(-1.23%)
Mar 06, 2002 6.037 6.112 6.037 6.105 10,000 +0.07(+1.12%)
Mar 05, 2002 5.910 6.210 5.910 6.037 25,068 +0.07(+1.26%)
Mar 04, 2002 6.000 6.007 5.917 5.962 28,935 -0.04(-0.63%)
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.