Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.780 2.000 1.780 1.999 15,400 -0.00(-0.05%)
Mar 28, 2003 1.950 2.030 1.950 2.000 11,500 +0.03(+1.52%)
Mar 27, 2003 1.970 2.000 1.940 1.970 6,200 +0.00(+0.00%)
Mar 26, 2003 2.000 2.000 1.960 1.970 10,300 -0.04(-1.99%)
Mar 25, 2003 2.040 2.040 2.000 2.010 1,100 -0.02(-0.99%)
Mar 24, 2003 2.000 2.030 1.800 2.030 18,105 +0.04(+2.01%)
Mar 21, 2003 2.000 2.040 1.990 1.990 8,900 -0.05(-2.45%)
Mar 20, 2003 1.960 2.040 1.960 2.040 5,496 +0.04(+2.00%)
Mar 19, 2003 2.000 2.010 1.950 2.000 13,800 -0.02(-0.99%)
Mar 18, 2003 2.030 2.030 1.990 2.020 4,900 -0.02(-0.98%)
Mar 17, 2003 1.920 2.250 1.920 2.040 24,671 +0.06(+3.03%)
Mar 14, 2003 2.000 2.010 1.980 1.980 18,277 -0.02(-1.00%)
Mar 13, 2003 2.040 2.090 2.000 2.000 15,900 -0.04(-1.96%)
Mar 12, 2003 2.020 2.040 2.000 2.040 7,600 +0.02(+0.99%)
Mar 11, 2003 2.050 2.080 2.000 2.020 12,400 -0.01(-0.49%)
Mar 10, 2003 2.100 2.100 2.010 2.030 29,300 +0.01(+0.50%)
Mar 07, 2003 2.170 2.170 2.020 2.020 46,000 -0.13(-6.05%)
Mar 06, 2003 2.140 2.200 2.090 2.150 31,100 +0.00(+0.00%)
Mar 05, 2003 2.050 2.160 2.050 2.150 5,700 +0.03(+1.42%)
Mar 04, 2003 2.150 2.160 2.050 2.120 12,600 -0.13(-5.78%)
Mar 03, 2003 2.250 2.250 2.080 2.250 6,400 +0.00(+0.00%)
Feb 28, 2003 2.240 2.350 2.160 2.250 11,400 +0.08(+3.69%)
Feb 27, 2003 2.040 2.350 2.040 2.170 18,700 +0.07(+3.33%)
Feb 26, 2003 2.100 2.100 2.000 2.100 6,300 +0.10(+5.00%)
Feb 25, 2003 2.050 2.100 2.000 2.000 7,200 -0.05(-2.44%)
Feb 24, 2003 2.180 2.180 2.050 2.050 14,500 -0.16(-7.24%)
Feb 21, 2003 2.200 2.360 2.200 2.210 15,000 +0.03(+1.38%)
Feb 20, 2003 2.200 2.210 2.160 2.180 6,000 -0.03(-1.36%)
Feb 19, 2003 2.270 2.280 2.200 2.210 13,400 -0.09(-3.91%)
Feb 18, 2003 2.450 2.520 2.280 2.300 31,000 -0.17(-6.92%)
Feb 14, 2003 2.450 2.680 2.380 2.471 27,800 +0.09(+3.82%)
Feb 13, 2003 2.100 2.450 2.100 2.380 20,400 +0.25(+11.74%)
Feb 12, 2003 2.110 2.290 2.100 2.130 16,000 +0.03(+1.43%)
Feb 11, 2003 2.200 2.210 2.030 2.100 17,900 -0.20(-8.70%)
Feb 10, 2003 2.100 2.300 1.950 2.300 15,900 +0.12(+5.50%)
Feb 07, 2003 2.000 2.300 2.000 2.180 13,500 +0.00(+0.00%)
Feb 06, 2003 2.270 2.270 2.150 2.180 5,600 -0.12(-5.22%)
Feb 05, 2003 2.300 2.410 2.150 2.300 89,000 -0.03(-1.29%)
Feb 04, 2003 2.170 2.350 2.170 2.330 15,400 +0.03(+1.30%)
Feb 03, 2003 2.300 2.330 2.170 2.300 29,700 +0.00(+0.00%)
Jan 31, 2003 2.410 2.410 2.300 2.300 8,500 +0.00(+0.00%)
Jan 30, 2003 2.360 2.600 2.300 2.300 13,900 -0.06(-2.54%)
Jan 29, 2003 2.300 2.360 2.300 2.360 4,100 +0.03(+1.29%)
Jan 28, 2003 2.300 2.330 2.300 2.330 8,100 +0.03(+1.30%)
Jan 27, 2003 2.320 2.320 2.210 2.300 11,200 -0.03(-1.29%)
Jan 24, 2003 2.300 2.340 2.230 2.330 16,000 +0.03(+1.30%)
Jan 23, 2003 2.300 2.350 2.200 2.300 23,500 +0.00(+0.00%)
Jan 22, 2003 2.320 2.350 2.260 2.300 6,500 +0.10(+4.55%)
Jan 21, 2003 2.300 2.300 2.180 2.200 4,000 -0.10(-4.35%)
Jan 17, 2003 2.290 2.340 2.290 2.300 9,400 +0.10(+4.55%)
Jan 16, 2003 2.240 2.240 2.200 2.200 1,300 -0.07(-3.08%)
Jan 15, 2003 2.230 2.290 2.230 2.270 4,800 -0.01(-0.44%)
Jan 14, 2003 2.320 2.320 2.280 2.280 1,900 +0.01(+0.44%)
Jan 13, 2003 2.200 2.300 2.200 2.270 16,100 +0.07(+3.18%)
Jan 10, 2003 2.220 2.220 2.150 2.200 12,100 -0.14(-5.98%)
Jan 09, 2003 2.300 2.400 2.270 2.340 20,300 +0.07(+3.08%)
Jan 08, 2003 2.220 2.290 2.070 2.270 7,800 -0.02(-0.87%)
Jan 07, 2003 2.130 2.340 2.130 2.290 22,400 -0.01(-0.43%)
Jan 06, 2003 2.120 2.340 2.100 2.300 20,800 +0.25(+12.20%)
Jan 03, 2003 2.000 2.050 1.980 2.050 23,500 -0.05(-2.38%)
Jan 02, 2003 1.810 2.110 1.810 2.100 20,700 +0.26(+14.13%)
Dec 31, 2002 1.700 1.840 1.690 1.840 36,700 +0.10(+5.75%)
Dec 30, 2002 1.710 1.740 1.700 1.740 17,600 +0.02(+1.22%)
Dec 27, 2002 1.750 1.750 1.660 1.719 51,100 -0.00(-0.06%)
Dec 26, 2002 1.750 1.750 1.650 1.720 42,200 -0.02(-1.15%)
Dec 24, 2002 1.750 1.790 1.700 1.740 12,600 -0.02(-1.14%)
Dec 23, 2002 1.810 1.820 1.650 1.760 89,600 +0.00(+0.00%)
Dec 20, 2002 1.810 1.850 1.650 1.760 65,100 -0.06(-3.30%)
Dec 19, 2002 1.710 1.830 1.710 1.820 8,300 +0.02(+1.11%)
Dec 18, 2002 1.850 1.850 1.650 1.800 19,800 +0.00(+0.00%)
Dec 17, 2002 1.810 1.920 1.690 1.800 27,400 -0.01(-0.55%)
Dec 16, 2002 1.840 1.880 1.740 1.810 14,700 +0.05(+2.84%)
Dec 13, 2002 1.780 1.840 1.760 1.760 2,500 -0.13(-6.88%)
Dec 12, 2002 1.900 1.930 1.860 1.890 13,100 -0.03(-1.56%)
Dec 11, 2002 1.920 1.970 1.750 1.920 14,700 +0.00(+0.00%)
Dec 10, 2002 1.850 1.990 1.850 1.920 8,800 +0.12(+6.67%)
Dec 09, 2002 1.910 1.990 1.800 1.800 22,700 -0.10(-5.26%)
Dec 06, 2002 1.930 2.000 1.900 1.900 15,600 -0.03(-1.55%)
Dec 05, 2002 1.960 2.000 1.910 1.930 14,800 +0.02(+1.05%)
Dec 04, 2002 1.900 2.000 1.850 1.910 16,000 +0.01(+0.53%)
Dec 03, 2002 1.922 2.040 1.900 1.900 5,500 -0.15(-7.32%)
Dec 02, 2002 1.850 2.050 1.780 2.050 5,600 +0.23(+12.64%)
Nov 29, 2002 2.090 2.100 1.770 1.820 5,900 -0.12(-6.19%)
Nov 27, 2002 1.930 1.970 1.800 1.940 7,500 +0.13(+7.18%)
Nov 26, 2002 1.950 1.950 1.810 1.810 3,800 -0.13(-6.70%)
Nov 25, 2002 1.690 2.099 1.690 1.940 7,200 +0.02(+1.04%)
Nov 22, 2002 1.900 1.980 1.700 1.920 4,000 -0.08(-4.00%)
Nov 21, 2002 1.870 2.090 1.650 2.000 10,300 -0.04(-1.96%)
Nov 20, 2002 2.060 2.100 1.850 2.040 16,000 +0.13(+6.86%)
Nov 19, 2002 1.860 1.909 1.850 1.909 13,700 +0.06(+3.19%)
Nov 18, 2002 1.890 1.904 1.850 1.850 5,000 -0.04(-2.12%)
Nov 15, 2002 1.840 2.060 1.800 1.890 5,100 -0.01(-0.53%)
Nov 14, 2002 2.010 2.060 1.850 1.900 5,600 -0.10(-5.00%)
Nov 13, 2002 1.940 2.059 1.850 2.000 17,000 +0.02(+1.01%)
Nov 12, 2002 2.080 2.130 1.960 1.980 4,400 -0.15(-7.04%)
Nov 11, 2002 2.081 2.130 2.080 2.130 600 +0.00(+0.00%)
Nov 08, 2002 2.020 2.130 2.020 2.130 3,400 +0.01(+0.42%)
Nov 07, 2002 2.060 2.200 2.050 2.121 7,000 +0.00(+0.05%)
Nov 06, 2002 2.110 2.120 2.040 2.120 3,100 +0.01(+0.47%)
Nov 05, 2002 2.120 2.120 2.100 2.110 1,000 -0.02(-0.94%)
Nov 04, 2002 1.900 2.190 1.900 2.130 7,700 +0.18(+9.23%)
Nov 01, 2002 1.910 1.980 1.850 1.950 7,100 +0.05(+2.63%)
Oct 31, 2002 2.160 2.229 1.900 1.900 3,580 -0.26(-12.04%)
Oct 30, 2002 2.130 2.290 2.130 2.160 1,900 -0.06(-2.70%)
Oct 29, 2002 2.270 2.270 2.100 2.220 5,400 -0.27(-10.84%)
Oct 28, 2002 2.240 2.490 2.240 2.490 22,400 +0.09(+3.75%)
Oct 25, 2002 2.230 2.470 2.230 2.400 2,500 -0.05(-2.04%)
Oct 24, 2002 2.420 2.460 2.300 2.450 6,570 +0.07(+2.94%)
Oct 23, 2002 2.390 2.490 2.220 2.380 4,000 +0.17(+7.69%)
Oct 22, 2002 2.050 2.400 2.050 2.210 14,900 +0.16(+7.80%)
Oct 21, 2002 2.070 2.080 2.050 2.050 1,600 +0.00(+0.00%)
Oct 18, 2002 2.030 2.050 2.011 2.050 3,600 +0.03(+1.49%)
Oct 17, 2002 1.980 2.030 1.950 2.020 6,800 +0.09(+4.72%)
Oct 16, 2002 1.780 2.040 1.780 1.929 1,700 -0.10(-4.98%)
Oct 15, 2002 1.950 2.070 1.760 2.030 11,310 +0.12(+6.28%)
Oct 14, 2002 1.900 1.960 1.900 1.910 3,400 +0.01(+0.53%)
Oct 11, 2002 2.090 2.090 1.760 1.900 8,900 -0.03(-1.55%)
Oct 10, 2002 2.140 2.240 1.630 1.930 63,500 -0.57(-22.80%)
Oct 09, 2002 2.008 2.530 1.850 2.500 369,700 +0.46(+22.55%)
Oct 08, 2002 1.929 2.050 1.929 2.040 2,700 +0.18(+9.68%)
Oct 07, 2002 1.781 1.860 1.781 1.860 2,000 +0.05(+2.76%)
Oct 04, 2002 1.930 1.980 1.810 1.810 15,600 +0.00(+0.00%)
Oct 03, 2002 2.110 2.110 1.810 1.810 9,400 -0.22(-10.84%)
Oct 02, 2002 1.880 2.100 1.810 2.030 6,800 +0.23(+12.78%)
Oct 01, 2002 1.660 1.830 1.660 1.800 18,000 +0.02(+1.12%)
Sep 30, 2002 1.930 2.000 1.780 1.780 31,500 -0.18(-9.18%)
Sep 27, 2002 2.032 2.100 1.931 1.960 7,500 -0.14(-6.67%)
Sep 26, 2002 2.070 2.110 1.900 2.100 9,200 +0.04(+1.94%)
Sep 25, 2002 2.010 2.070 1.900 2.060 7,000 +0.01(+0.49%)
Sep 24, 2002 2.130 2.130 1.951 2.050 30,550 +0.07(+3.54%)
Sep 23, 2002 2.500 2.500 1.960 1.980 14,400 -0.40(-16.81%)
Sep 20, 2002 2.600 2.630 2.370 2.380 16,584 +0.02(+0.80%)
Sep 19, 2002 2.410 2.500 2.361 2.361 7,531 -0.16(-6.31%)
Sep 18, 2002 2.570 2.590 2.431 2.520 5,700 -0.15(-5.62%)
Sep 17, 2002 2.600 2.760 2.471 2.670 1,700 +0.09(+3.49%)
Sep 16, 2002 2.590 2.690 2.510 2.580 5,816 +0.01(+0.39%)
Sep 13, 2002 2.230 2.590 2.150 2.570 8,400 +0.17(+7.08%)
Sep 12, 2002 2.500 2.600 1.990 2.400 30,800 -0.11(-4.38%)
Sep 11, 2002 3.250 3.370 2.250 2.510 55,200 -0.83(-24.85%)
Sep 09, 2002 2.970 3.640 2.800 3.340 5,150,000 +0.58(+21.01%)
Sep 06, 2002 2.340 3.100 2.320 2.760 43,583 +0.60(+27.78%)
Sep 05, 2002 2.340 2.340 2.000 2.160 22,900 -0.18(-7.69%)
Sep 04, 2002 1.990 2.340 1.910 2.340 1,470,000 +0.39(+20.00%)
Sep 03, 2002 1.739 2.010 1.650 1.950 14,900 +0.21(+12.07%)
Aug 30, 2002 1.620 1.900 1.590 1.740 7,700 +0.21(+13.73%)
Aug 29, 2002 1.670 2.000 1.530 1.530 83,400 -0.13(-7.83%)
Aug 28, 2002 1.351 1.850 1.660 1.660 16,800 -0.04(-2.35%)
Aug 27, 2002 1.830 1.840 1.700 1.700 15,100 -0.01(-0.58%)
Aug 26, 2002 1.760 2.010 1.680 1.710 20,100 -0.04(-2.29%)
Aug 23, 2002 1.750 1.780 1.750 1.750 16,200 +0.00(+0.00%)
Aug 22, 2002 1.600 1.751 1.520 1.750 44,800 +0.10(+6.06%)
Aug 21, 2002 1.690 1.700 1.520 1.650 9,500 +0.07(+4.43%)
Aug 20, 2002 1.740 1.750 1.550 1.580 15,000 -0.02(-1.25%)
Aug 16, 2002 1.650 1.700 1.600 1.600 2,050,000 +0.05(+3.23%)
Aug 15, 2002 1.670 1.700 1.480 1.550 9,000 -0.12(-7.19%)
Aug 14, 2002 1.600 1.700 1.560 1.670 6,800 +0.08(+5.03%)
Aug 13, 2002 1.630 1.730 1.530 1.590 21,600 -0.01(-0.63%)
Aug 12, 2002 1.740 1.740 1.560 1.600 23,500 -0.17(-9.60%)
Aug 07, 2002 1.710 1.860 1.710 1.770 86,600 -0.03(-1.67%)
Aug 06, 2002 1.880 1.880 1.700 1.800 3,990,000 -0.03(-1.64%)
Aug 05, 2002 1.870 1.880 1.830 1.830 31,000 +0.04(+2.23%)
Aug 02, 2002 1.740 1.850 1.680 1.790 57,614 +0.11(+6.55%)
Aug 01, 2002 2.550 2.550 1.640 1.680 75,800 -1.08(-39.13%)
Jul 30, 2002 2.900 2.900 2.650 2.760 10,200 -0.04(-1.43%)
Jul 29, 2002 2.900 2.900 2.800 2.800 6,100 -0.07(-2.44%)
Jul 26, 2002 3.150 3.250 2.750 2.870 69,800 -0.64(-18.23%)
Jul 25, 2002 3.540 4.010 3.501 3.510 12,683 +0.01(+0.29%)
Jul 24, 2002 3.389 3.500 3.060 3.500 16,900 +0.38(+12.18%)
Jul 23, 2002 2.800 3.470 2.800 3.120 13,400 +0.37(+13.45%)
Jul 22, 2002 2.501 3.110 2.501 2.750 65,900 +0.28(+11.34%)
Jul 19, 2002 3.050 3.260 2.470 2.470 74,000 -0.58(-19.02%)
Jul 17, 2002 3.120 3.120 2.810 3.050 11,500 -0.45(-12.86%)
Jul 12, 2002 3.710 3.910 3.500 3.500 7,400 -0.16(-4.37%)
Jul 11, 2002 3.770 3.940 3.640 3.660 21,000 -0.01(-0.27%)
Jul 10, 2002 4.100 4.100 3.650 3.670 22,100 -0.05(-1.34%)
Jul 09, 2002 4.310 4.310 3.720 3.720 19,600 -0.59(-13.69%)
Jul 08, 2002 4.400 4.400 4.310 4.310 8,900 -0.09(-2.05%)
Jul 05, 2002 4.500 4.500 4.400 4.400 14,800 -0.11(-2.42%)
Jul 04, 2002 4.520 4.520 4.400 4.509 9,700 +0.00(+0.00%)
Jul 03, 2002 4.520 4.520 4.400 4.509 9,700 -0.09(-1.98%)
Jul 02, 2002 4.601 4.650 4.530 4.600 10,700 -0.04(-0.86%)
Jul 01, 2002 4.805 4.860 4.600 4.640 22,900 -0.11(-2.30%)
Jun 28, 2002 4.250 4.760 4.160 4.749 151,900 +0.52(+12.27%)
Jun 27, 2002 3.930 4.250 3.710 4.230 52,300 +0.11(+2.67%)
Jun 26, 2002 4.120 4.220 4.000 4.120 34,300 -0.13(-3.06%)
Jun 25, 2002 4.160 4.399 3.920 4.250 27,600 +0.00(+0.00%)
Jun 21, 2002 4.150 4.380 4.130 4.250 52,700 +0.10(+2.41%)
Jun 20, 2002 4.340 4.370 3.950 4.150 29,700 -0.11(-2.58%)
Jun 19, 2002 4.310 4.550 4.240 4.260 24,300 -0.18(-4.08%)
Jun 18, 2002 4.360 4.460 4.340 4.441 13,200 +0.22(+5.26%)
Jun 17, 2002 4.550 4.550 4.160 4.219 12,400 -0.17(-3.90%)
Jun 14, 2002 4.229 4.550 3.910 4.390 34,400 -0.72(-14.09%)
Jun 12, 2002 5.060 5.240 4.890 5.110 42,200 -0.13(-2.48%)
Jun 11, 2002 5.460 5.580 5.060 5.240 21,200 -0.17(-3.14%)
Jun 10, 2002 5.410 5.530 5.300 5.410 22,000 +0.01(+0.19%)
Jun 07, 2002 5.330 5.500 5.300 5.400 9,100 +0.00(+0.00%)
Jun 06, 2002 5.450 5.520 5.400 5.400 18,100 -0.10(-1.82%)
Jun 05, 2002 5.660 5.660 5.450 5.500 12,100 -1.39(-20.17%)
May 31, 2002 6.640 6.900 6.260 6.890 30,600 +1.18(+20.67%)
May 28, 2002 5.510 5.710 5.500 5.710 10,100 +0.20(+3.63%)
May 27, 2002 5.760 5.760 5.491 5.510 10,600 +0.00(+0.00%)
May 24, 2002 5.760 5.760 5.491 5.510 10,600 -0.49(-8.17%)
May 23, 2002 5.920 6.000 5.660 6.000 14,800 +0.00(+0.00%)
May 22, 2002 5.500 6.000 5.500 6.000 20,700 +0.41(+7.33%)
May 21, 2002 5.720 5.810 5.500 5.590 8,100 -0.04(-0.73%)
May 20, 2002 5.800 5.800 5.531 5.631 19,600 -0.11(-1.88%)
May 17, 2002 5.695 5.810 5.530 5.739 43,700 +0.04(+0.68%)
May 16, 2002 5.810 6.000 5.780 5.700 13,100 -0.07(-1.21%)
May 15, 2002 5.599 5.770 5.481 5.770 15,100 +0.17(+3.02%)
May 14, 2002 5.520 5.760 5.460 5.601 12,100 -0.06(-1.04%)
May 13, 2002 5.610 5.740 5.510 5.660 11,200 +0.01(+0.18%)
May 10, 2002 5.800 5.900 5.640 5.650 13,800 -0.20(-3.42%)
May 09, 2002 5.889 5.950 5.831 5.850 19,300 -0.10(-1.68%)
May 08, 2002 5.660 5.950 5.401 5.950 44,400 +0.30(+5.31%)
May 07, 2002 5.730 5.730 5.300 5.650 115,200 -0.30(-5.04%)
May 06, 2002 6.230 6.230 5.700 5.950 16,500 -0.43(-6.74%)
May 03, 2002 6.470 6.470 5.920 6.380 25,900 -0.24(-3.63%)
May 02, 2002 6.330 6.940 6.210 6.620 53,600 +0.32(+5.08%)
May 01, 2002 6.150 6.660 5.850 6.300 44,000 -0.10(-1.56%)
Apr 30, 2002 6.070 6.470 5.070 6.400 70,800 +0.15(+2.40%)
Apr 29, 2002 6.500 6.530 5.890 6.250 70,200 -0.33(-5.02%)
Apr 26, 2002 6.700 6.730 6.550 6.580 28,500 -0.15(-2.21%)
Apr 25, 2002 6.795 6.795 6.700 6.729 9,500 -0.00(-0.01%)
Apr 24, 2002 6.800 6.990 6.700 6.730 50,900 -0.13(-1.90%)
Apr 23, 2002 6.861 6.949 6.830 6.860 41,100 +0.00(+0.00%)
Apr 22, 2002 6.910 6.910 6.860 6.860 700 -0.08(-1.15%)
Apr 19, 2002 6.980 6.980 6.920 6.940 38,100 -0.01(-0.14%)
Apr 18, 2002 6.950 7.020 6.920 6.950 35,000 +0.03(+0.42%)
Apr 17, 2002 7.000 7.000 6.910 6.921 33,900 -0.08(-1.13%)
Apr 16, 2002 6.660 7.050 6.650 7.000 68,300 +0.34(+5.09%)
Apr 15, 2002 6.700 6.840 6.550 6.661 18,300 -0.14(-2.04%)
Apr 12, 2002 6.820 6.980 6.630 6.800 14,900 -0.10(-1.46%)
Apr 11, 2002 6.820 7.080 6.630 6.901 20,200 +0.06(+0.91%)
Apr 10, 2002 7.000 7.000 6.780 6.839 5,300 -0.01(-0.16%)
Apr 09, 2002 7.010 7.070 6.600 6.850 33,600 -0.28(-3.93%)
Apr 08, 2002 7.190 7.190 7.060 7.130 3,600 +0.03(+0.42%)
Apr 05, 2002 7.210 7.400 7.100 7.100 29,800 -0.11(-1.53%)
Apr 04, 2002 7.110 7.250 7.070 7.210 34,200 +0.11(+1.55%)
Apr 03, 2002 7.150 7.600 7.000 7.100 69,400 -0.30(-4.05%)
Apr 02, 2002 7.470 7.470 7.250 7.400 13,200 -0.05(-0.67%)
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.