Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.920 7.920 7.570 7.910 6,100 -0.09(-1.12%)
Apr 29, 2003 7.900 8.000 7.900 8.000 2,900 +0.19(+2.43%)
Apr 28, 2003 7.980 8.000 7.780 7.810 3,800 +0.01(+0.13%)
Apr 25, 2003 7.880 7.880 7.800 7.800 500 -0.18(-2.26%)
Apr 24, 2003 7.700 7.980 7.700 7.980 1,500 +0.15(+1.92%)
Apr 23, 2003 7.850 7.850 7.800 7.830 2,200 +0.03(+0.38%)
Apr 22, 2003 7.700 7.800 7.700 7.800 1,200 +0.16(+2.09%)
Apr 21, 2003 7.400 7.640 7.400 7.640 8,300 +0.24(+3.24%)
Apr 17, 2003 7.400 7.400 7.400 7.400 1,400 +0.01(+0.14%)
Apr 16, 2003 7.400 7.480 7.390 7.390 8,100 +0.04(+0.54%)
Apr 15, 2003 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Apr 14, 2003 7.470 7.470 7.300 7.300 7,200 -0.17(-2.28%)
Apr 11, 2003 7.460 7.470 7.460 7.470 900 -0.02(-0.27%)
Apr 10, 2003 7.370 7.500 7.370 7.490 1,900 +0.15(+2.04%)
Apr 09, 2003 7.480 7.480 7.340 7.340 3,600 -0.01(-0.14%)
Apr 08, 2003 7.480 7.480 7.350 7.350 1,300 +0.00(+0.00%)
Apr 07, 2003 7.400 7.400 7.350 7.350 3,700 -0.11(-1.47%)
Apr 04, 2003 7.460 7.460 7.460 7.460 1,100 +0.06(+0.81%)
Apr 03, 2003 7.450 7.450 7.400 7.400 3,000 -0.05(-0.67%)
Apr 02, 2003 7.450 7.450 7.450 7.450 400 -0.05(-0.67%)
Apr 01, 2003 7.500 7.500 7.500 7.500 1,000 -0.20(-2.60%)
Mar 31, 2003 7.700 7.700 7.700 7.700 300 -0.14(-1.79%)
Mar 28, 2003 7.750 7.860 7.750 7.840 8,000 -0.01(-0.13%)
Mar 27, 2003 7.850 7.850 7.850 7.850 4,000 -0.12(-1.51%)
Mar 26, 2003 7.920 7.990 7.840 7.970 10,800 +0.00(+0.00%)
Mar 25, 2003 7.956 7.970 7.890 7.970 2,600 +0.00(+0.00%)
Mar 24, 2003 7.880 7.980 7.830 7.970 2,700 +0.09(+1.14%)
Mar 21, 2003 7.610 7.970 7.609 7.880 11,300 +0.27(+3.55%)
Mar 20, 2003 7.690 7.690 7.600 7.610 1,900 -0.01(-0.13%)
Mar 19, 2003 7.460 7.620 7.460 7.620 9,000 +0.13(+1.74%)
Mar 18, 2003 7.520 7.540 7.490 7.490 2,800 -0.08(-1.06%)
Mar 17, 2003 7.540 7.570 7.540 7.570 1,400 +0.01(+0.13%)
Mar 14, 2003 7.611 7.611 7.500 7.560 6,300 -0.12(-1.56%)
Mar 13, 2003 7.680 7.680 7.540 7.680 9,900 +0.00(+0.00%)
Mar 12, 2003 7.550 7.680 7.550 7.680 4,500 +0.01(+0.13%)
Mar 11, 2003 7.390 7.680 7.390 7.670 7,900 +0.02(+0.26%)
Mar 07, 2003 7.610 7.690 7.610 7.650 2,700 -0.05(-0.65%)
Mar 06, 2003 7.690 7.700 7.610 7.700 4,500 +0.00(+0.00%)
Mar 05, 2003 7.690 7.700 7.570 7.700 7,200 +0.22(+2.94%)
Mar 04, 2003 7.790 7.790 7.480 7.480 2,500 -0.32(-4.10%)
Mar 03, 2003 7.770 7.800 7.770 7.800 4,400 +0.27(+3.59%)
Feb 28, 2003 7.610 7.610 7.530 7.530 200 -0.15(-1.95%)
Feb 27, 2003 7.420 7.740 7.400 7.680 9,700 +0.18(+2.40%)
Feb 26, 2003 7.490 7.500 7.490 7.500 700 +0.01(+0.13%)
Feb 25, 2003 7.360 7.490 7.360 7.490 1,900 +0.18(+2.46%)
Feb 24, 2003 7.300 7.310 7.300 7.310 1,400 +0.00(+0.00%)
Feb 21, 2003 7.250 7.390 7.250 7.310 9,500 -0.08(-1.08%)
Feb 20, 2003 7.500 7.580 7.260 7.390 7,300 -0.11(-1.47%)
Feb 19, 2003 7.560 7.560 7.440 7.500 5,100 -0.05(-0.66%)
Feb 18, 2003 7.540 7.550 7.500 7.550 5,900 +0.20(+2.72%)
Feb 14, 2003 7.360 7.360 7.350 7.350 2,900 +0.00(+0.00%)
Feb 13, 2003 7.360 7.400 7.260 7.350 5,500 -0.22(-2.91%)
Feb 12, 2003 7.280 7.690 7.280 7.570 6,500 -0.23(-2.95%)
Feb 11, 2003 7.630 7.800 7.400 7.800 5,800 +0.34(+4.56%)
Feb 10, 2003 7.360 7.460 7.250 7.460 10,000 +0.06(+0.81%)
Feb 07, 2003 7.560 7.790 7.400 7.400 7,200 -0.09(-1.20%)
Feb 06, 2003 7.360 7.760 7.300 7.490 10,900 +0.08(+1.09%)
Feb 05, 2003 7.360 7.660 7.060 7.409 17,700 +0.04(+0.53%)
Feb 04, 2003 7.590 7.700 7.340 7.370 5,100 -0.11(-1.47%)
Feb 03, 2003 7.490 7.510 7.480 7.480 2,900 +0.08(+1.08%)
Jan 31, 2003 7.440 7.440 7.250 7.400 7,100 +0.03(+0.41%)
Jan 30, 2003 7.220 7.470 7.200 7.370 21,100 +0.15(+2.08%)
Jan 29, 2003 7.200 7.230 7.200 7.220 3,100 -0.01(-0.14%)
Jan 28, 2003 7.500 7.550 7.230 7.230 12,800 -0.17(-2.30%)
Jan 27, 2003 7.350 7.450 7.350 7.400 3,300 +0.00(+0.00%)
Jan 24, 2003 7.450 7.460 7.380 7.400 2,700 -0.01(-0.13%)
Jan 23, 2003 7.490 7.550 7.400 7.410 4,700 -0.02(-0.27%)
Jan 22, 2003 7.500 7.540 7.100 7.430 17,200 -0.12(-1.59%)
Jan 21, 2003 7.520 7.850 7.500 7.550 37,400 -0.04(-0.53%)
Jan 17, 2003 7.450 7.590 7.450 7.590 5,200 +0.12(+1.61%)
Jan 16, 2003 7.500 7.700 7.050 7.470 6,400 -0.18(-2.35%)
Jan 15, 2003 7.500 7.650 7.430 7.650 11,800 +0.15(+2.00%)
Jan 14, 2003 7.500 7.500 7.340 7.500 6,600 +0.00(+0.00%)
Jan 13, 2003 7.500 7.500 7.500 7.500 900 +0.02(+0.27%)
Jan 10, 2003 7.500 7.500 7.450 7.480 1,400 +0.08(+1.08%)
Jan 09, 2003 7.060 7.500 7.060 7.400 5,900 +0.25(+3.50%)
Jan 08, 2003 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 07, 2003 7.250 7.250 7.150 7.150 3,200 -0.09(-1.24%)
Jan 06, 2003 7.010 7.240 7.000 7.240 8,500 +0.24(+3.43%)
Jan 03, 2003 7.010 7.150 7.000 7.000 3,800 -0.05(-0.71%)
Jan 02, 2003 7.290 7.290 7.000 7.050 3,300 -0.19(-2.56%)
Dec 31, 2002 7.010 7.235 7.010 7.235 3,800 +0.25(+3.65%)
Dec 30, 2002 7.050 7.050 6.980 6.980 3,100 -0.17(-2.38%)
Dec 27, 2002 7.200 7.260 7.150 7.150 8,600 -0.30(-4.03%)
Dec 26, 2002 7.310 7.450 7.310 7.450 1,600 -0.05(-0.67%)
Dec 24, 2002 7.500 7.500 7.500 7.500 3,000 +0.15(+2.04%)
Dec 23, 2002 7.300 7.500 7.300 7.350 13,800 +0.05(+0.68%)
Dec 20, 2002 7.150 7.300 7.150 7.300 6,100 +0.16(+2.24%)
Dec 19, 2002 7.140 7.140 7.140 7.140 600 +0.08(+1.13%)
Dec 18, 2002 7.070 7.199 6.600 7.060 3,300 -0.08(-1.12%)
Dec 17, 2002 7.150 7.150 7.070 7.140 4,600 +0.11(+1.56%)
Dec 16, 2002 7.030 7.030 7.030 7.030 3,500 -0.22(-3.03%)
Dec 13, 2002 7.250 7.250 7.250 7.250 100 +0.22(+3.13%)
Dec 12, 2002 6.980 7.030 6.980 7.030 3,300 +0.13(+1.88%)
Dec 11, 2002 6.990 7.140 6.900 6.900 11,700 -0.20(-2.82%)
Dec 10, 2002 7.010 7.100 6.750 7.100 3,700 +0.08(+1.15%)
Dec 09, 2002 7.000 7.100 7.000 7.019 3,700 -0.12(-1.69%)
Dec 06, 2002 7.140 7.140 7.140 7.140 0 +0.00(+0.00%)
Dec 05, 2002 6.970 7.140 6.970 7.140 1,200 +0.14(+2.00%)
Dec 04, 2002 6.960 7.080 6.960 7.000 5,100 +0.00(+0.00%)
Dec 03, 2002 7.000 7.200 6.880 7.000 11,700 +0.00(+0.00%)
Dec 02, 2002 6.900 7.220 6.900 7.000 25,600 +0.20(+2.94%)
Nov 29, 2002 7.000 7.000 6.800 6.800 3,700 -0.10(-1.46%)
Nov 27, 2002 6.810 7.050 6.800 6.901 12,400 +0.15(+2.24%)
Nov 26, 2002 6.600 6.940 6.600 6.750 24,300 -0.07(-1.03%)
Nov 25, 2002 6.810 6.850 6.670 6.820 21,400 +0.05(+0.74%)
Nov 22, 2002 6.790 6.790 6.769 6.770 6,500 -0.11(-1.60%)
Nov 21, 2002 6.930 7.000 6.800 6.880 31,000 +0.02(+0.29%)
Nov 20, 2002 6.899 6.900 6.860 6.860 5,200 -0.04(-0.58%)
Nov 19, 2002 6.826 6.900 6.826 6.900 19,500 +0.11(+1.56%)
Nov 18, 2002 6.850 6.850 6.794 6.794 7,600 -0.01(-0.09%)
Nov 15, 2002 6.870 6.870 6.750 6.800 6,600 +0.05(+0.74%)
Nov 14, 2002 6.890 6.890 6.750 6.750 1,200 -0.16(-2.32%)
Nov 13, 2002 6.720 6.910 6.720 6.910 2,300 +0.19(+2.75%)
Nov 12, 2002 6.900 6.900 6.710 6.725 2,300 -0.07(-0.96%)
Nov 11, 2002 6.860 6.860 6.650 6.790 15,800 -0.06(-0.88%)
Nov 08, 2002 6.990 6.990 6.850 6.850 2,700 -0.14(-2.00%)
Nov 07, 2002 6.850 6.990 6.810 6.990 1,700 +0.04(+0.58%)
Nov 06, 2002 6.990 6.990 6.940 6.950 6,700 -0.03(-0.43%)
Nov 05, 2002 6.950 6.980 6.840 6.980 17,800 -0.06(-0.85%)
Nov 04, 2002 7.000 7.040 6.750 7.040 16,900 +0.05(+0.72%)
Nov 01, 2002 6.740 6.990 6.740 6.990 2,600 +0.10(+1.47%)
Oct 31, 2002 6.889 6.889 6.889 6.889 400 +0.14(+2.06%)
Oct 30, 2002 6.950 7.000 6.750 6.750 2,300 +0.00(+0.00%)
Oct 29, 2002 6.890 6.940 6.750 6.750 1,900 -0.12(-1.75%)
Oct 28, 2002 6.950 6.980 6.870 6.870 7,400 -0.08(-1.15%)
Oct 25, 2002 6.990 7.199 6.900 6.950 20,600 -0.25(-3.47%)
Oct 24, 2002 6.850 7.200 6.750 7.200 9,500 +0.47(+6.98%)
Oct 23, 2002 6.850 6.850 6.680 6.730 7,100 -0.21(-3.03%)
Oct 22, 2002 7.000 7.000 6.940 6.940 3,200 -0.05(-0.72%)
Oct 21, 2002 6.860 6.990 6.850 6.990 3,200 +0.04(+0.58%)
Oct 18, 2002 6.820 6.950 6.820 6.950 5,700 +0.05(+0.72%)
Oct 17, 2002 7.000 7.000 6.900 6.900 4,600 -0.04(-0.58%)
Oct 16, 2002 6.940 6.940 6.940 6.940 300 -0.01(-0.14%)
Oct 15, 2002 6.990 6.990 6.850 6.950 8,900 +0.02(+0.29%)
Oct 14, 2002 6.830 6.990 6.820 6.930 3,200 -0.05(-0.72%)
Oct 11, 2002 6.980 6.980 6.820 6.980 1,600 +0.00(+0.00%)
Oct 10, 2002 6.830 6.980 6.820 6.980 2,100 +0.16(+2.35%)
Oct 09, 2002 6.822 6.822 6.820 6.820 2,600 +0.00(+0.00%)
Oct 08, 2002 6.800 6.980 6.800 6.820 6,200 -0.14(-2.01%)
Oct 07, 2002 6.820 6.960 6.800 6.960 2,800 -0.01(-0.12%)
Oct 04, 2002 6.968 6.968 6.968 6.968 100 +0.02(+0.27%)
Oct 03, 2002 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 02, 2002 6.850 6.990 6.700 6.950 7,900 -0.05(-0.71%)
Oct 01, 2002 7.110 7.110 6.950 7.000 1,600 +0.02(+0.29%)
Sep 30, 2002 6.900 6.980 6.750 6.980 4,100 +0.11(+1.60%)
Sep 27, 2002 6.870 6.870 6.870 6.870 7,000 -0.18(-2.55%)
Sep 26, 2002 6.891 7.150 6.890 7.050 10,600 +0.16(+2.32%)
Sep 25, 2002 6.990 6.990 6.860 6.890 9,000 +0.02(+0.29%)
Sep 24, 2002 6.800 6.950 6.800 6.870 2,900 -0.28(-3.92%)
Sep 23, 2002 7.000 7.150 7.000 7.150 600 -0.05(-0.69%)
Sep 20, 2002 7.000 7.200 7.000 7.200 600 -0.05(-0.69%)
Sep 19, 2002 6.900 7.250 6.900 7.250 8,800 +0.30(+4.32%)
Sep 18, 2002 6.930 6.950 6.929 6.950 7,300 +0.05(+0.72%)
Sep 17, 2002 6.900 6.900 6.900 6.900 400 -0.04(-0.58%)
Sep 16, 2002 6.811 6.940 6.810 6.940 2,600 +0.13(+1.91%)
Sep 13, 2002 6.929 6.930 6.810 6.810 2,400 -0.13(-1.87%)
Sep 12, 2002 6.940 6.940 6.800 6.940 8,600 +0.00(+0.00%)
Sep 11, 2002 7.000 7.000 6.939 6.940 2,300 -0.01(-0.14%)
Sep 10, 2002 6.915 6.970 6.915 6.950 3,700 +0.05(+0.72%)
Sep 09, 2002 7.000 7.000 6.800 6.900 4,900 -0.10(-1.43%)
Sep 06, 2002 7.001 7.001 7.000 7.000 2,600 +0.00(+0.00%)
Sep 05, 2002 7.100 7.100 7.000 7.000 11,500 -0.19(-2.63%)
Sep 04, 2002 7.201 7.201 7.189 7.189 900 -0.11(-1.52%)
Sep 03, 2002 7.350 7.350 7.300 7.300 600 +0.10(+1.39%)
Aug 30, 2002 7.200 7.200 7.200 7.200 500 +0.00(+0.00%)
Aug 29, 2002 7.200 7.360 7.200 7.200 1,400 +0.09(+1.27%)
Aug 28, 2002 7.202 7.202 7.060 7.110 1,800 -0.27(-3.66%)
Aug 27, 2002 7.200 7.380 7.200 7.380 4,800 +0.18(+2.50%)
Aug 26, 2002 7.200 7.200 7.200 7.200 500 +0.05(+0.70%)
Aug 23, 2002 7.250 7.250 7.150 7.150 3,700 +0.05(+0.70%)
Aug 22, 2002 7.100 7.100 7.100 7.100 1,600 +0.00(+0.00%)
Aug 21, 2002 7.050 7.100 7.000 7.100 2,000 +0.05(+0.71%)
Aug 20, 2002 7.000 7.050 7.000 7.050 3,200 +0.05(+0.71%)
Aug 16, 2002 7.010 7.010 7.000 7.000 200 -0.10(-1.41%)
Aug 15, 2002 7.180 7.180 7.100 7.100 5,200 +0.00(+0.00%)
Aug 14, 2002 7.150 7.250 7.000 7.100 36,800 -0.06(-0.84%)
Aug 13, 2002 7.150 7.350 7.150 7.160 410,000 +0.01(+0.14%)
Aug 12, 2002 7.150 7.150 7.150 7.150 300 +0.00(+0.00%)
Aug 07, 2002 6.920 7.150 6.800 7.150 19,700 +0.24(+3.49%)
Aug 06, 2002 6.980 7.080 6.700 6.909 5,000 -0.07(-1.02%)
Aug 05, 2002 6.500 6.980 6.450 6.980 12,000 +0.44(+6.73%)
Aug 02, 2002 6.600 6.900 6.300 6.540 25,500 -0.06(-0.91%)
Aug 01, 2002 6.950 7.150 6.150 6.600 39,300 -0.30(-4.35%)
Jul 31, 2002 6.390 6.900 6.390 6.900 12,900 +0.55(+8.66%)
Jul 30, 2002 6.270 6.399 6.260 6.350 5,100 +0.05(+0.79%)
Jul 29, 2002 6.248 6.350 6.248 6.300 14,900 +0.23(+3.78%)
Jul 26, 2002 6.100 6.205 6.000 6.070 84,800 -0.02(-0.32%)
Jul 25, 2002 6.100 6.100 5.900 6.090 27,000 +0.04(+0.66%)
Jul 24, 2002 5.900 6.100 5.600 6.050 27,600 +0.15(+2.54%)
Jul 23, 2002 6.150 6.200 5.900 5.900 14,400 -0.25(-4.07%)
Jul 22, 2002 6.400 6.400 6.000 6.150 8,800 -0.33(-5.09%)
Jul 19, 2002 6.500 6.500 6.300 6.480 6,100 -0.41(-5.95%)
Jul 17, 2002 6.890 6.890 6.890 6.890 5,000 +0.14(+2.07%)
Jul 12, 2002 6.700 6.750 6.700 6.750 700 +0.05(+0.75%)
Jul 11, 2002 6.750 6.750 6.700 6.700 3,300 -0.05(-0.74%)
Jul 10, 2002 7.000 7.000 6.500 6.750 12,600 -0.40(-5.59%)
Jul 09, 2002 7.000 7.150 7.000 7.150 400 +0.15(+2.14%)
Jul 08, 2002 7.150 7.150 7.000 7.000 2,000 -0.15(-2.10%)
Jul 05, 2002 7.060 7.350 7.060 7.150 9,500 +0.05(+0.70%)
Jul 04, 2002 7.150 7.150 7.100 7.100 1,200 +0.00(+0.00%)
Jul 03, 2002 7.150 7.150 7.100 7.100 1,200 -0.07(-0.98%)
Jul 02, 2002 7.170 7.170 7.170 7.170 100 -0.08(-1.10%)
Jul 01, 2002 7.250 7.380 7.250 7.250 3,300 +0.30(+4.32%)
Jun 28, 2002 7.200 7.350 6.950 6.950 2,300 -0.25(-3.49%)
Jun 27, 2002 7.350 7.350 7.201 7.201 3,800 -0.15(-2.03%)
Jun 26, 2002 7.350 7.350 7.150 7.350 7,300 +0.25(+3.52%)
Jun 25, 2002 7.350 7.350 7.100 7.100 2,200 -0.15(-2.07%)
Jun 21, 2002 7.550 7.550 7.250 7.250 2,200 +0.05(+0.69%)
Jun 20, 2002 7.200 7.500 7.149 7.200 8,700 +0.05(+0.70%)
Jun 19, 2002 7.250 7.250 7.150 7.150 5,400 -0.10(-1.38%)
Jun 18, 2002 7.250 7.250 7.050 7.250 15,500 -0.07(-0.96%)
Jun 17, 2002 7.290 7.490 7.050 7.320 37,900 +0.11(+1.53%)
Jun 14, 2002 7.300 7.400 7.210 7.210 8,500 +0.07(+0.99%)
Jun 12, 2002 7.130 7.290 7.090 7.139 3,800 -0.06(-0.84%)
Jun 11, 2002 7.100 7.400 7.050 7.200 22,200 +0.20(+2.86%)
Jun 10, 2002 7.450 7.500 7.000 7.000 11,100 -0.37(-5.02%)
Jun 07, 2002 7.380 7.400 7.330 7.370 5,500 +0.05(+0.68%)
Jun 06, 2002 7.450 7.450 7.310 7.320 3,700 -0.18(-2.39%)
Jun 05, 2002 7.399 7.499 7.399 7.499 9,400 -0.24(-3.11%)
May 31, 2002 7.700 7.750 7.500 7.740 15,700 +0.24(+3.21%)
May 28, 2002 7.470 7.500 7.250 7.500 6,000 -0.00(-0.01%)
May 27, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 24, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 23, 2002 7.850 7.850 7.480 7.500 8,100 +0.00(+0.00%)
May 22, 2002 7.750 7.800 7.720 7.500 46,100 -0.49(-6.13%)
May 21, 2002 8.001 8.001 7.950 7.990 1,800 -0.15(-1.84%)
May 20, 2002 8.060 8.140 8.000 8.140 6,000 +0.14(+1.75%)
May 17, 2002 8.050 8.100 8.000 8.000 21,500 +0.00(+0.00%)
May 16, 2002 8.070 8.070 8.000 8.000 2,000 -0.15(-1.84%)
May 15, 2002 8.100 8.150 7.970 8.150 16,400 +0.05(+0.62%)
May 14, 2002 8.050 8.150 8.000 8.100 10,000 +0.10(+1.25%)
May 13, 2002 8.100 8.100 7.900 8.000 14,400 +0.00(+0.00%)
May 10, 2002 8.050 8.100 7.950 8.000 15,900 -0.08(-0.99%)
May 09, 2002 8.110 8.110 8.000 8.080 7,500 +0.03(+0.37%)
May 08, 2002 8.200 8.200 8.050 8.050 4,900 -0.15(-1.83%)
May 07, 2002 8.000 8.200 8.000 8.200 9,500 +0.10(+1.23%)
May 06, 2002 8.010 8.100 8.010 8.100 12,900 +0.00(+0.00%)
May 03, 2002 7.951 8.100 7.951 8.100 6,600 +0.10(+1.25%)
May 02, 2002 8.160 8.170 8.000 8.000 21,000 -0.17(-2.06%)
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.