Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.36 17.61 17.36 17.61 1,507 +0.25(+1.46%)
Apr 29, 2003 17.49 17.49 17.36 17.36 1,781 -0.14(-0.78%)
Apr 28, 2003 17.52 17.52 17.47 17.49 4,795 -0.02(-0.14%)
Apr 25, 2003 17.49 17.56 17.46 17.52 7,947 +0.08(+0.45%)
Apr 24, 2003 17.37 17.44 17.37 17.44 685 +0.04(+0.25%)
Apr 23, 2003 17.21 17.39 17.17 17.39 2,329 +0.18(+1.07%)
Apr 22, 2003 17.03 17.27 17.03 17.21 2,740 +0.12(+0.68%)
Apr 21, 2003 17.18 17.18 17.08 17.09 2,466 -0.06(-0.34%)
Apr 17, 2003 17.26 17.27 17.06 17.15 4,247 -0.07(-0.42%)
Apr 16, 2003 17.26 17.26 17.15 17.22 3,699 +0.07(+0.43%)
Apr 15, 2003 16.57 17.18 16.56 17.15 8,358 +0.53(+3.19%)
Apr 14, 2003 16.76 16.76 16.32 16.62 8,632 -0.09(-0.52%)
Apr 11, 2003 16.57 16.97 16.52 16.71 29,596 +0.21(+1.30%)
Apr 10, 2003 16.77 16.77 16.35 16.49 4,247 -0.27(-1.62%)
Apr 09, 2003 16.83 16.84 16.74 16.77 1,096 -0.09(-0.52%)
Apr 08, 2003 17.35 17.35 16.74 16.85 13,428 -0.49(-2.83%)
Apr 07, 2003 16.88 17.45 16.88 17.35 32,473 +0.56(+3.33%)
Apr 04, 2003 16.91 16.91 16.63 16.79 3,836 -0.12(-0.72%)
Apr 03, 2003 16.98 16.98 16.82 16.91 7,262 -0.05(-0.29%)
Apr 02, 2003 16.83 17.02 16.64 16.96 6,988 +0.27(+1.60%)
Apr 01, 2003 15.72 16.83 15.57 16.69 46,998 +0.93(+5.93%)
Mar 31, 2003 16.55 16.55 15.75 15.75 23,019 -0.79(-4.76%)
Mar 28, 2003 16.69 16.69 16.52 16.54 11,372 -0.19(-1.16%)
Mar 27, 2003 16.93 16.93 16.74 16.74 3,288 -0.19(-1.15%)
Mar 26, 2003 17.15 17.20 16.92 16.93 9,591 -0.56(-3.20%)
Mar 25, 2003 17.38 17.51 17.36 17.49 2,603 +0.17(+0.98%)
Mar 24, 2003 17.17 17.39 17.03 17.32 6,165 +0.10(+0.59%)
Mar 21, 2003 17.18 17.29 17.14 17.22 6,302 -0.00(-0.03%)
Mar 20, 2003 17.39 17.47 17.08 17.22 19,319 -0.12(-0.67%)
Mar 19, 2003 17.24 17.34 17.18 17.34 7,536 +0.12(+0.71%)
Mar 18, 2003 17.42 17.42 17.02 17.22 10,687 -0.27(-1.56%)
Mar 17, 2003 17.28 17.51 17.28 17.49 31,925 +0.18(+1.07%)
Mar 14, 2003 17.03 17.31 17.03 17.31 24,115 +0.33(+1.92%)
Mar 13, 2003 17.17 17.17 16.98 16.98 17,264 -0.17(-0.99%)
Mar 12, 2003 17.29 17.40 17.03 17.15 16,305 -0.14(-0.82%)
Mar 11, 2003 17.35 17.60 17.22 17.29 17,401 -0.09(-0.50%)
Mar 10, 2003 17.04 17.64 17.04 17.38 25,485 +0.21(+1.25%)
Mar 07, 2003 16.42 17.17 16.35 17.17 8,769 +0.67(+4.07%)
Mar 06, 2003 17.54 17.68 16.49 16.49 66,591 -1.12(-6.35%)
Mar 05, 2003 17.18 18.12 17.00 17.61 72,346 +0.44(+2.55%)
Mar 04, 2003 16.04 17.25 16.04 17.18 58,781 +1.23(+7.69%)
Mar 03, 2003 15.91 15.96 15.84 15.95 4,795 -0.03(-0.21%)
Feb 28, 2003 15.81 16.45 15.81 15.98 33,158 +0.42(+2.69%)
Feb 27, 2003 15.23 15.56 15.19 15.56 9,043 +0.26(+1.68%)
Feb 26, 2003 15.04 16.03 15.04 15.31 33,707 +0.31(+2.04%)
Feb 25, 2003 15.47 15.47 14.60 15.00 53,163 -0.53(-3.38%)
Feb 24, 2003 14.84 16.10 14.84 15.53 70,154 +0.69(+4.62%)
Feb 21, 2003 13.86 14.86 13.86 14.84 38,913 +0.99(+7.17%)
Feb 20, 2003 14.32 14.32 13.82 13.85 18,086 -0.47(-3.26%)
Feb 19, 2003 14.53 14.62 14.30 14.31 7,673 -0.24(-1.67%)
Feb 18, 2003 14.46 14.67 14.46 14.56 9,317 +0.11(+0.74%)
Feb 14, 2003 14.64 14.69 14.40 14.45 23,567 -0.25(-1.69%)
Feb 13, 2003 13.62 14.74 13.62 14.70 17,949 +1.08(+7.89%)
Feb 12, 2003 14.32 14.32 13.48 13.62 33,981 -0.71(-4.92%)
Feb 11, 2003 14.63 14.73 14.33 14.33 26,170 -0.30(-2.03%)
Feb 10, 2003 14.87 14.88 14.62 14.63 9,317 -0.30(-2.02%)
Feb 07, 2003 15.00 15.30 14.86 14.93 24,663 -0.09(-0.58%)
Feb 06, 2003 15.59 15.59 15.01 15.01 17,812 -0.58(-3.71%)
Feb 05, 2003 15.59 15.61 15.59 15.59 1,233 +0.00(+0.00%)
Feb 04, 2003 15.72 15.73 15.57 15.59 9,454 -0.15(-0.96%)
Feb 03, 2003 15.85 15.93 15.74 15.74 10,687 -0.09(-0.58%)
Jan 31, 2003 15.89 15.89 15.79 15.84 8,358 +0.00(+0.03%)
Jan 30, 2003 16.13 16.13 15.81 15.83 7,947 -0.32(-1.99%)
Jan 29, 2003 16.13 16.18 16.13 16.15 2,055 +0.00(+0.03%)
Jan 28, 2003 16.10 16.15 16.08 16.15 4,247 +0.02(+0.15%)
Jan 27, 2003 16.08 16.12 16.07 16.12 1,370 +0.06(+0.39%)
Jan 24, 2003 16.16 16.16 16.06 16.06 3,425 +0.00(+0.00%)
Jan 23, 2003 16.06 16.13 16.06 16.06 1,781 -0.02(-0.12%)
Jan 22, 2003 16.12 16.13 16.08 16.08 2,740 -0.02(-0.15%)
Jan 21, 2003 16.33 16.33 16.10 16.10 1,781 -0.27(-1.63%)
Jan 17, 2003 16.32 16.37 16.30 16.37 3,151 +0.07(+0.42%)
Jan 16, 2003 16.33 16.39 16.30 16.30 4,658 -0.01(-0.06%)
Jan 15, 2003 16.30 16.40 16.30 16.31 6,439 -0.02(-0.12%)
Jan 14, 2003 16.36 16.36 16.32 16.33 2,055 +0.00(+0.03%)
Jan 13, 2003 16.36 16.47 16.32 16.33 2,740 +0.01(+0.06%)
Jan 10, 2003 16.32 16.32 16.32 16.32 274 -0.05(-0.30%)
Jan 09, 2003 16.27 16.37 16.25 16.37 3,836 +0.12(+0.72%)
Jan 08, 2003 16.25 16.34 16.25 16.25 11,646 +0.00(+0.00%)
Jan 07, 2003 16.32 16.32 16.25 16.25 2,603 -0.07(-0.45%)
Jan 06, 2003 16.22 16.32 16.15 16.32 6,576 +0.15(+0.93%)
Jan 03, 2003 16.18 16.18 16.17 16.17 548 -0.03(-0.18%)
Jan 02, 2003 16.30 16.30 16.20 16.20 2,740 +0.10(+0.60%)
Dec 31, 2002 16.47 16.66 16.10 16.10 8,358 -0.39(-2.36%)
Dec 30, 2002 16.42 16.49 16.42 16.49 4,795 +0.07(+0.41%)
Dec 27, 2002 16.45 16.45 16.42 16.43 4,658 -0.04(-0.24%)
Dec 26, 2002 16.49 16.49 16.46 16.46 959 -0.08(-0.47%)
Dec 24, 2002 16.65 16.65 16.54 16.54 3,699 -0.03(-0.21%)
Dec 23, 2002 16.57 16.72 16.45 16.58 8,495 +0.06(+0.35%)
Dec 20, 2002 16.54 16.66 16.49 16.52 6,165 -0.02(-0.15%)
Dec 19, 2002 16.47 16.54 16.45 16.54 4,110 +0.02(+0.15%)
Dec 18, 2002 16.64 16.64 16.45 16.52 7,673 -0.14(-0.85%)
Dec 17, 2002 16.54 16.66 16.54 16.66 6,439 +0.12(+0.71%)
Dec 16, 2002 16.79 16.79 16.53 16.54 5,754 -0.29(-1.73%)
Dec 13, 2002 16.85 16.85 16.83 16.83 1,781 -0.02(-0.14%)
Dec 12, 2002 16.79 16.86 16.79 16.86 548 +0.11(+0.64%)
Dec 11, 2002 16.62 16.76 16.62 16.75 7,399 +0.16(+0.97%)
Dec 10, 2002 16.35 16.59 16.35 16.59 6,302 +0.21(+1.31%)
Dec 09, 2002 16.50 16.50 16.35 16.38 5,891 -0.19(-1.15%)
Dec 06, 2002 16.54 16.62 16.50 16.57 3,699 +0.07(+0.41%)
Dec 05, 2002 16.59 16.59 16.50 16.50 3,151 -0.09(-0.56%)
Dec 04, 2002 16.59 16.69 16.57 16.59 6,576 +0.00(+0.00%)
Dec 03, 2002 17.02 17.02 16.59 16.59 5,754 -0.43(-2.54%)
Dec 02, 2002 17.05 17.10 17.00 17.02 2,877 +0.04(+0.26%)
Nov 29, 2002 16.91 16.98 16.91 16.98 959 +0.10(+0.58%)
Nov 27, 2002 16.71 16.90 16.71 16.88 12,331 +0.19(+1.17%)
Nov 26, 2002 16.65 16.69 16.64 16.69 1,918 +0.05(+0.32%)
Nov 25, 2002 16.62 16.64 16.57 16.64 7,262 +0.03(+0.20%)
Nov 22, 2002 16.91 16.91 16.59 16.60 10,961 -0.32(-1.87%)
Nov 21, 2002 17.08 17.08 16.91 16.92 3,151 -0.11(-0.66%)
Nov 20, 2002 17.10 17.11 17.03 17.03 5,617 -0.10(-0.60%)
Nov 19, 2002 17.05 17.18 17.05 17.13 9,591 +0.02(+0.11%)
Nov 18, 2002 17.19 17.23 17.03 17.11 6,988 -0.08(-0.48%)
Nov 15, 2002 17.20 17.20 17.15 17.19 3,973 -0.05(-0.28%)
Nov 14, 2002 17.20 17.42 17.18 17.24 17,127 +0.07(+0.40%)
Nov 13, 2002 17.08 17.25 16.91 17.18 16,442 +0.10(+0.57%)
Nov 12, 2002 17.29 17.29 17.08 17.08 12,057 -0.19(-1.13%)
Nov 11, 2002 17.56 17.62 17.27 17.27 9,591 -0.34(-1.93%)
Nov 08, 2002 17.73 17.74 17.61 17.61 4,521 -0.19(-1.09%)
Nov 07, 2002 17.94 18.00 17.75 17.81 34,392 -0.18(-1.03%)
Nov 06, 2002 17.97 18.15 17.96 17.99 24,389 +0.05(+0.27%)
Nov 05, 2002 17.95 17.99 17.90 17.94 14,387 -0.06(-0.32%)
Nov 04, 2002 18.08 18.08 17.86 18.00 35,488 +0.01(+0.08%)
Nov 01, 2002 18.12 18.17 17.88 17.99 19,182 -0.16(-0.88%)
Oct 31, 2002 18.30 18.37 18.15 18.15 22,334 -0.14(-0.74%)
Oct 30, 2002 18.32 18.37 18.22 18.28 2,466 -0.01(-0.05%)
Oct 29, 2002 18.25 18.29 18.20 18.29 5,069 +0.10(+0.53%)
Oct 28, 2002 18.05 18.20 18.05 18.20 959 +0.19(+1.08%)
Oct 25, 2002 17.95 18.00 17.95 18.00 1,096 +0.10(+0.54%)
Oct 24, 2002 17.90 17.90 17.86 17.90 685 +0.10(+0.55%)
Oct 23, 2002 17.71 17.81 17.67 17.81 6,576 +0.15(+0.83%)
Oct 22, 2002 17.84 17.89 17.64 17.66 11,098 -0.17(-0.96%)
Oct 21, 2002 16.99 17.88 16.99 17.83 17,264 +0.88(+5.19%)
Oct 18, 2002 16.83 16.95 16.79 16.95 5,754 +0.18(+1.07%)
Oct 17, 2002 16.88 16.88 16.64 16.77 2,329 -0.11(-0.66%)
Oct 16, 2002 17.05 17.05 16.79 16.88 9,317 -0.22(-1.28%)
Oct 15, 2002 16.69 17.10 16.66 17.10 5,069 +0.39(+2.33%)
Oct 14, 2002 16.90 16.90 16.71 16.71 4,932 -0.22(-1.29%)
Oct 11, 2002 16.77 16.93 16.76 16.93 12,742 +0.15(+0.87%)
Oct 10, 2002 16.64 16.79 16.54 16.79 6,302 +0.10(+0.58%)
Oct 09, 2002 16.79 16.79 16.59 16.69 7,399 -0.10(-0.58%)
Oct 08, 2002 16.79 16.82 16.69 16.79 3,288 +0.00(+0.00%)
Oct 07, 2002 17.03 17.03 16.70 16.79 2,740 -0.17(-1.00%)
Oct 04, 2002 17.25 17.25 16.91 16.96 5,343 -0.34(-1.97%)
Oct 03, 2002 17.08 17.30 17.08 17.30 24,115 +0.27(+1.57%)
Oct 02, 2002 17.37 17.37 17.03 17.03 6,165 -0.29(-1.69%)
Oct 01, 2002 17.54 17.54 17.31 17.32 4,110 -0.22(-1.28%)
Sep 30, 2002 17.93 17.93 17.52 17.54 7,810 -0.31(-1.74%)
Sep 27, 2002 18.00 18.00 17.86 17.86 1,233 -0.19(-1.08%)
Sep 26, 2002 17.95 18.05 17.90 18.05 3,562 +0.05(+0.27%)
Sep 25, 2002 18.10 18.15 18.00 18.00 4,521 -0.16(-0.86%)
Sep 24, 2002 18.15 18.16 18.07 18.16 369,955 +0.08(+0.43%)
Sep 23, 2002 18.23 18.23 18.08 18.08 1,233 -0.15(-0.83%)
Sep 20, 2002 18.37 18.37 18.23 18.23 5,754 -0.21(-1.13%)
Sep 19, 2002 18.78 18.78 18.44 18.44 6,439 -0.39(-2.07%)
Sep 18, 2002 18.69 18.83 18.69 18.83 685 +0.10(+0.52%)
Sep 17, 2002 18.15 18.83 18.15 18.73 17,675 +0.68(+3.77%)
Sep 16, 2002 17.95 18.05 17.90 18.05 1,233 +0.16(+0.87%)
Sep 13, 2002 17.85 17.90 17.85 17.90 41,106 +0.02(+0.11%)
Sep 12, 2002 17.86 17.92 17.78 17.88 3,973 -0.02(-0.14%)
Sep 11, 2002 17.91 17.91 17.90 17.90 411 -0.04(-0.24%)
Sep 10, 2002 17.67 17.99 17.67 17.94 6,714 +0.28(+1.60%)
Sep 09, 2002 17.42 17.69 17.42 17.66 6,302 +0.24(+1.40%)
Sep 06, 2002 17.61 17.66 17.36 17.42 68,510 -0.19(-1.10%)
Sep 05, 2002 17.71 17.71 17.61 17.61 822 -0.12(-0.69%)
Sep 04, 2002 17.66 17.76 17.66 17.73 1,644 +0.07(+0.41%)
Sep 03, 2002 17.98 17.98 17.64 17.66 9,728 -0.36(-2.02%)
Aug 30, 2002 18.25 18.40 18.03 18.03 14,524 -0.24(-1.33%)
Aug 29, 2002 18.52 18.52 18.27 18.27 534,379 -0.22(-1.21%)
Aug 28, 2002 18.49 18.56 18.49 18.49 3,973 -0.04(-0.24%)
Aug 27, 2002 18.49 18.62 18.49 18.54 4,384 +0.13(+0.69%)
Aug 26, 2002 18.34 18.41 18.34 18.41 685 +0.13(+0.72%)
Aug 23, 2002 18.47 18.47 18.28 18.28 3,151 -0.21(-1.13%)
Aug 22, 2002 18.49 18.49 18.43 18.49 7,810 +0.13(+0.69%)
Aug 21, 2002 18.10 18.39 18.10 18.36 3,014 +0.31(+1.73%)
Aug 20, 2002 18.46 18.46 18.05 18.05 10,687 -0.32(-1.72%)
Aug 16, 2002 18.20 18.49 18.20 18.37 14,250 +0.27(+1.48%)
Aug 15, 2002 18.05 18.10 18.00 18.10 2,055 +0.00(+0.00%)
Aug 14, 2002 17.93 18.10 17.71 18.10 5,206 +0.17(+0.95%)
Aug 13, 2002 17.95 17.95 17.93 17.93 548 -0.02(-0.14%)
Aug 12, 2002 17.76 18.20 17.76 17.95 6,165 +0.92(+5.43%)
Aug 07, 2002 16.54 17.03 16.54 17.03 6,165 +0.54(+3.24%)
Aug 06, 2002 16.15 16.49 16.15 16.49 4,795 +0.39(+2.42%)
Aug 05, 2002 16.15 16.15 16.10 16.10 1,507 +0.00(+0.00%)
Aug 02, 2002 16.20 16.20 16.10 16.10 14,250 -0.10(-0.60%)
Aug 01, 2002 16.15 16.23 16.15 16.20 1,096 +0.02(+0.15%)
Jul 31, 2002 16.08 16.18 16.06 16.18 3,973 +0.10(+0.61%)
Jul 30, 2002 16.35 16.35 15.95 16.08 8,221 -0.22(-1.34%)
Jul 29, 2002 15.84 16.30 15.84 16.30 7,536 +0.44(+2.76%)
Jul 26, 2002 15.84 15.86 15.79 15.86 2,329 +0.05(+0.34%)
Jul 25, 2002 15.72 15.81 15.72 15.81 4,795 +0.19(+1.22%)
Jul 24, 2002 15.42 15.62 15.20 15.62 9,317 +0.20(+1.33%)
Jul 23, 2002 16.00 16.05 15.41 15.41 6,714 -0.54(-3.41%)
Jul 22, 2002 16.15 16.20 15.82 15.96 9,454 -0.24(-1.50%)
Jul 19, 2002 16.35 16.35 16.20 16.20 3,014 -0.22(-1.36%)
Jul 17, 2002 16.48 16.48 16.32 16.43 1,781 -0.12(-0.71%)
Jul 12, 2002 16.55 16.70 16.54 16.54 3,288 +0.02(+0.12%)
Jul 11, 2002 16.48 16.57 16.43 16.52 6,028 +0.05(+0.32%)
Jul 10, 2002 16.66 16.66 16.47 16.47 6,302 -0.24(-1.46%)
Jul 09, 2002 16.86 16.86 16.71 16.71 2,329 -0.12(-0.72%)
Jul 08, 2002 16.96 16.96 16.83 16.83 4,384 -0.09(-0.55%)
Jul 05, 2002 16.91 17.00 16.91 16.93 2,192 +0.02(+0.11%)
Jul 04, 2002 16.93 16.93 16.91 16.91 1,233 +0.00(+0.00%)
Jul 03, 2002 16.93 16.93 16.91 16.91 1,233 -0.07(-0.43%)
Jul 02, 2002 16.87 17.00 16.87 16.98 1,370 +0.10(+0.58%)
Jul 01, 2002 17.27 17.27 16.88 16.88 7,262 -0.39(-2.25%)
Jun 28, 2002 17.25 17.27 17.15 17.27 21,923 +0.07(+0.42%)
Jun 27, 2002 17.18 17.23 17.08 17.20 20,553 +0.00(+0.03%)
Jun 26, 2002 17.20 17.20 17.18 17.19 2,877 -0.01(-0.08%)
Jun 25, 2002 17.08 17.27 17.08 17.21 3,562 +0.30(+1.78%)
Jun 21, 2002 16.87 16.93 16.77 16.91 5,206 +0.04(+0.23%)
Jun 20, 2002 16.83 16.96 16.79 16.87 6,851 +0.03(+0.20%)
Jun 19, 2002 16.96 17.13 16.83 16.83 8,358 -0.08(-0.49%)
Jun 18, 2002 17.19 17.22 16.91 16.92 17,538 -0.26(-1.50%)
Jun 17, 2002 16.75 17.18 16.75 17.18 13,290 +0.44(+2.65%)
Jun 14, 2002 16.50 16.73 16.50 16.73 4,932 -0.05(-0.32%)
Jun 12, 2002 16.91 16.91 16.66 16.79 9,317 -0.12(-0.72%)
Jun 11, 2002 16.92 16.92 16.91 16.91 2,877 -0.01(-0.06%)
Jun 10, 2002 17.22 17.22 16.87 16.92 178,126 -0.31(-1.78%)
Jun 07, 2002 17.18 17.22 17.18 17.22 21,375 +0.05(+0.28%)
Jun 06, 2002 17.22 17.22 17.15 17.18 8,221 -0.10(-0.56%)
Jun 05, 2002 17.42 17.42 17.20 17.27 11,920 -0.64(-3.58%)
May 31, 2002 17.91 18.00 17.91 17.91 1,781 -0.45(-2.46%)
May 28, 2002 18.38 18.38 18.25 18.37 4,795 -0.01(-0.08%)
May 27, 2002 18.36 18.53 18.36 18.38 18,360 +0.00(+0.00%)
May 24, 2002 18.36 18.53 18.36 18.38 18,360 +0.01(+0.05%)
May 23, 2002 18.46 18.46 18.29 18.37 9,317 -0.14(-0.74%)
May 22, 2002 18.48 18.51 18.44 18.51 22,334 +0.02(+0.13%)
May 21, 2002 18.48 18.51 18.37 18.48 58,918 +0.00(+0.00%)
May 20, 2002 18.66 18.66 18.24 18.48 12,331 -0.10(-0.55%)
May 17, 2002 18.61 18.61 18.44 18.59 12,742 -0.07(-0.39%)
May 16, 2002 18.23 18.83 18.23 18.66 37,132 +0.43(+2.38%)
May 15, 2002 18.22 18.34 18.22 18.23 4,658 +0.00(+0.03%)
May 14, 2002 17.75 18.22 17.75 18.22 3,151 +0.51(+2.88%)
May 13, 2002 17.59 17.71 17.56 17.71 685 +0.17(+0.94%)
May 10, 2002 17.70 17.70 17.53 17.54 11,646 -0.15(-0.85%)
May 09, 2002 17.68 17.72 17.66 17.70 1,644 -0.01(-0.05%)
May 08, 2002 17.52 17.72 17.49 17.71 1,507 +0.13(+0.72%)
May 07, 2002 17.62 17.65 17.58 17.58 1,370 -0.06(-0.33%)
May 06, 2002 17.52 17.64 17.40 17.64 13,428 +0.24(+1.40%)
May 03, 2002 17.10 17.39 17.08 17.39 6,851 +0.29(+1.71%)
May 02, 2002 17.03 17.10 16.95 17.10 5,754 +0.08(+0.49%)
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.