Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.48 13.48 13.45 13.45 13,600 -0.01(-0.07%)
May 29, 2003 13.44 13.46 13.42 13.46 8,500 +0.03(+0.22%)
May 28, 2003 13.40 13.43 13.39 13.43 8,600 +0.07(+0.52%)
May 27, 2003 13.42 13.43 13.36 13.36 18,800 -0.06(-0.45%)
May 23, 2003 13.36 13.42 13.36 13.42 4,900 +0.01(+0.07%)
May 22, 2003 13.40 13.41 13.36 13.41 23,100 +0.01(+0.07%)
May 21, 2003 13.39 13.41 13.38 13.40 14,000 +0.02(+0.15%)
May 20, 2003 13.33 13.38 13.33 13.38 13,300 +0.04(+0.30%)
May 19, 2003 13.33 13.39 13.32 13.34 17,700 +0.00(+0.00%)
May 16, 2003 13.30 13.34 13.27 13.34 9,900 +0.04(+0.30%)
May 15, 2003 13.33 13.35 13.30 13.30 12,300 -0.03(-0.23%)
May 14, 2003 13.27 13.33 13.25 13.33 10,300 +0.06(+0.45%)
May 13, 2003 13.37 13.39 13.25 13.27 37,700 -0.13(-0.97%)
May 12, 2003 13.36 13.40 13.31 13.40 51,300 +0.09(+0.68%)
May 09, 2003 13.35 13.35 13.28 13.31 11,900 -0.04(-0.30%)
May 08, 2003 13.32 13.35 13.26 13.35 19,100 +0.07(+0.53%)
May 07, 2003 13.27 13.33 13.27 13.28 11,100 +0.03(+0.23%)
May 06, 2003 13.24 13.28 13.22 13.25 34,700 +0.02(+0.15%)
May 05, 2003 13.21 13.25 13.18 13.23 23,400 +0.02(+0.15%)
May 02, 2003 13.18 13.22 13.15 13.21 10,300 +0.06(+0.46%)
May 01, 2003 13.18 13.19 13.14 13.15 8,400 +0.01(+0.08%)
Apr 30, 2003 13.14 13.16 13.13 13.14 18,700 +0.01(+0.08%)
Apr 29, 2003 13.14 13.14 13.12 13.13 7,300 -0.02(-0.15%)
Apr 28, 2003 13.14 13.15 13.12 13.15 6,600 +0.01(+0.08%)
Apr 25, 2003 13.11 13.14 13.10 13.14 10,800 +0.04(+0.31%)
Apr 24, 2003 13.08 13.14 13.08 13.10 9,700 +0.05(+0.38%)
Apr 23, 2003 13.03 13.05 13.02 13.05 9,600 -0.03(-0.23%)
Apr 22, 2003 13.02 13.09 12.99 13.08 12,300 +0.06(+0.46%)
Apr 21, 2003 13.05 13.05 12.98 13.02 23,800 -0.03(-0.23%)
Apr 17, 2003 12.98 13.05 12.98 13.05 31,900 +0.06(+0.46%)
Apr 16, 2003 12.95 12.99 12.95 12.99 13,500 +0.02(+0.15%)
Apr 15, 2003 12.94 12.97 12.94 12.97 3,100 +0.04(+0.31%)
Apr 14, 2003 12.96 12.97 12.93 12.93 10,000 -0.04(-0.31%)
Apr 11, 2003 12.94 12.97 12.93 12.97 23,700 +0.02(+0.15%)
Apr 10, 2003 12.95 13.00 12.94 12.95 18,800 +0.01(+0.08%)
Apr 09, 2003 12.94 13.01 12.94 12.94 19,800 -0.02(-0.15%)
Apr 08, 2003 12.93 12.96 12.93 12.96 6,000 +0.01(+0.08%)
Apr 07, 2003 12.98 12.98 12.92 12.95 8,900 -0.03(-0.23%)
Apr 04, 2003 12.98 13.03 12.98 12.98 8,100 -0.01(-0.08%)
Apr 03, 2003 13.07 13.07 12.99 12.99 3,900 -0.10(-0.76%)
Apr 02, 2003 13.02 13.09 13.00 13.09 10,000 +0.07(+0.54%)
Apr 01, 2003 13.13 13.13 13.02 13.02 29,400 -0.04(-0.31%)
Mar 31, 2003 13.08 13.09 13.01 13.06 16,500 +0.06(+0.46%)
Mar 28, 2003 13.04 13.09 13.00 13.00 8,700 -0.01(-0.08%)
Mar 27, 2003 12.93 13.01 12.93 13.01 5,500 +0.12(+0.93%)
Mar 26, 2003 12.90 12.96 12.87 12.89 5,100 -0.07(-0.54%)
Mar 25, 2003 12.96 13.03 12.92 12.96 10,700 +0.04(+0.31%)
Mar 24, 2003 12.86 12.92 12.79 12.92 10,800 +0.05(+0.39%)
Mar 21, 2003 12.94 12.94 12.87 12.87 18,400 -0.10(-0.77%)
Mar 20, 2003 12.94 12.97 12.93 12.97 4,800 -0.02(-0.15%)
Mar 19, 2003 12.93 13.03 12.93 12.99 9,600 -0.04(-0.31%)
Mar 18, 2003 12.93 13.03 12.91 13.03 17,500 +0.10(+0.77%)
Mar 17, 2003 12.97 13.08 12.93 12.93 24,100 -0.02(-0.15%)
Mar 14, 2003 12.98 13.06 12.95 12.95 12,700 -0.03(-0.23%)
Mar 13, 2003 13.03 13.05 12.98 12.98 9,600 -0.12(-0.92%)
Mar 12, 2003 13.10 13.11 13.03 13.10 25,800 -0.10(-0.76%)
Mar 11, 2003 13.21 13.21 13.15 13.20 2,700 +0.04(+0.30%)
Mar 10, 2003 13.24 13.24 13.04 13.16 13,900 -0.05(-0.38%)
Mar 07, 2003 13.22 13.22 13.15 13.21 6,100 +0.06(+0.46%)
Mar 06, 2003 13.15 13.15 13.06 13.15 21,000 +0.00(+0.00%)
Mar 05, 2003 13.07 13.24 13.07 13.15 14,600 +0.00(+0.00%)
Mar 04, 2003 13.15 13.15 13.12 13.15 6,300 +0.02(+0.15%)
Mar 03, 2003 13.14 13.20 13.06 13.13 27,000 +0.00(+0.00%)
Feb 28, 2003 13.08 13.14 13.08 13.13 8,000 +0.06(+0.46%)
Feb 27, 2003 13.06 13.13 13.06 13.07 7,500 +0.02(+0.15%)
Feb 26, 2003 13.03 13.13 13.03 13.05 7,200 -0.05(-0.38%)
Feb 25, 2003 13.02 13.13 13.01 13.10 27,700 +0.09(+0.69%)
Feb 24, 2003 13.00 13.05 13.00 13.01 4,400 +0.02(+0.15%)
Feb 21, 2003 13.00 13.04 12.97 12.99 6,400 -0.01(-0.08%)
Feb 20, 2003 13.00 13.00 12.99 13.00 2,100 -0.03(-0.23%)
Feb 19, 2003 12.97 13.04 12.97 13.03 5,900 +0.07(+0.54%)
Feb 18, 2003 12.97 13.06 12.96 12.96 9,200 -0.06(-0.46%)
Feb 14, 2003 13.04 13.04 13.02 13.02 4,200 -0.01(-0.08%)
Feb 13, 2003 13.04 13.10 13.03 13.03 29,900 -0.01(-0.08%)
Feb 12, 2003 13.05 13.10 13.04 13.04 9,200 -0.15(-1.14%)
Feb 11, 2003 13.16 13.19 13.11 13.19 10,200 +0.00(+0.00%)
Feb 10, 2003 13.16 13.19 13.11 13.19 7,400 +0.01(+0.08%)
Feb 07, 2003 13.11 13.18 13.11 13.18 1,300 +0.07(+0.53%)
Feb 06, 2003 13.13 13.15 13.10 13.11 5,700 -0.03(-0.23%)
Feb 05, 2003 13.07 13.14 13.06 13.14 6,300 +0.03(+0.23%)
Feb 04, 2003 13.09 13.17 13.03 13.11 13,600 +0.02(+0.15%)
Feb 03, 2003 13.14 13.14 13.01 13.09 12,100 -0.02(-0.15%)
Jan 31, 2003 13.11 13.18 13.11 13.11 9,500 +0.10(+0.77%)
Jan 30, 2003 12.99 13.15 12.98 13.01 11,600 +0.01(+0.08%)
Jan 29, 2003 13.05 13.08 13.00 13.00 12,500 +0.00(+0.00%)
Jan 28, 2003 12.96 13.02 12.94 13.00 6,100 +0.05(+0.39%)
Jan 27, 2003 12.96 13.04 12.95 12.95 9,800 -0.05(-0.38%)
Jan 24, 2003 12.95 13.02 12.95 13.00 6,000 +0.04(+0.31%)
Jan 23, 2003 12.92 13.07 12.96 12.96 8,300 -0.11(-0.84%)
Jan 22, 2003 12.92 13.07 12.92 13.07 6,700 +0.07(+0.54%)
Jan 21, 2003 12.98 13.00 12.94 13.00 9,600 +0.10(+0.78%)
Jan 17, 2003 12.87 12.92 12.87 12.90 3,500 +0.04(+0.31%)
Jan 16, 2003 12.86 12.95 12.86 12.86 3,600 +0.00(+0.00%)
Jan 15, 2003 12.95 12.95 12.85 12.86 2,500 -0.10(-0.77%)
Jan 14, 2003 12.90 12.96 12.90 12.96 7,700 +0.06(+0.47%)
Jan 13, 2003 12.96 12.96 12.87 12.90 11,700 -0.15(-1.15%)
Jan 10, 2003 12.95 13.05 12.95 13.05 10,300 +0.10(+0.77%)
Jan 09, 2003 13.13 13.18 12.95 12.95 19,000 -0.23(-1.75%)
Jan 08, 2003 13.30 13.30 13.12 13.18 9,700 -0.16(-1.20%)
Jan 07, 2003 13.26 13.34 13.26 13.34 22,200 +0.00(+0.00%)
Jan 06, 2003 13.35 13.36 13.20 13.34 26,800 +0.12(+0.91%)
Jan 03, 2003 13.30 13.32 13.22 13.22 3,600 -0.01(-0.08%)
Jan 02, 2003 13.36 13.36 13.23 13.23 17,400 -0.06(-0.45%)
Dec 31, 2002 13.35 13.37 13.22 13.29 22,100 -0.01(-0.08%)
Dec 30, 2002 13.00 13.36 13.00 13.30 108,500 +0.35(+2.70%)
Dec 27, 2002 12.95 13.03 12.95 12.95 10,700 +0.10(+0.78%)
Dec 26, 2002 12.80 12.91 12.80 12.85 8,000 -0.04(-0.31%)
Dec 24, 2002 12.80 12.89 12.80 12.89 3,200 +0.08(+0.62%)
Dec 23, 2002 12.85 12.90 12.81 12.81 15,300 +0.03(+0.23%)
Dec 20, 2002 12.83 12.90 12.75 12.78 19,500 +0.04(+0.31%)
Dec 19, 2002 12.77 12.83 12.72 12.74 23,600 -0.03(-0.23%)
Dec 18, 2002 12.80 12.88 12.77 12.77 26,400 -0.03(-0.23%)
Dec 17, 2002 12.86 12.89 12.80 12.80 11,000 -0.06(-0.47%)
Dec 16, 2002 12.81 12.90 12.80 12.86 14,300 -0.03(-0.23%)
Dec 13, 2002 12.81 12.89 12.81 12.89 4,800 +0.04(+0.31%)
Dec 12, 2002 12.97 12.97 12.83 12.85 24,600 -0.10(-0.77%)
Dec 11, 2002 12.94 12.99 12.84 12.95 19,700 -0.10(-0.77%)
Dec 10, 2002 13.00 13.07 12.92 13.05 22,000 +0.01(+0.08%)
Dec 09, 2002 13.03 13.04 12.95 13.04 18,800 +0.04(+0.31%)
Dec 06, 2002 13.02 13.05 12.94 13.00 18,700 +0.06(+0.46%)
Dec 05, 2002 12.95 13.00 12.94 12.94 15,400 -0.06(-0.46%)
Dec 04, 2002 12.88 13.00 12.88 13.00 7,800 +0.13(+1.01%)
Dec 03, 2002 12.94 12.94 12.79 12.87 26,600 -0.03(-0.23%)
Dec 02, 2002 12.86 12.93 12.77 12.90 11,000 +0.09(+0.70%)
Nov 29, 2002 12.89 12.89 12.80 12.81 12,300 -0.06(-0.47%)
Nov 27, 2002 12.92 12.92 12.80 12.87 21,500 -0.06(-0.46%)
Nov 26, 2002 12.80 12.94 12.79 12.93 17,400 +0.07(+0.54%)
Nov 25, 2002 12.80 12.88 12.76 12.86 12,100 +0.03(+0.23%)
Nov 22, 2002 12.84 12.84 12.73 12.83 19,500 +0.06(+0.47%)
Nov 21, 2002 12.90 12.90 12.77 12.77 7,800 -0.13(-1.01%)
Nov 20, 2002 12.94 12.94 12.81 12.90 17,600 -0.04(-0.31%)
Nov 19, 2002 12.90 12.94 12.85 12.94 14,700 +0.04(+0.31%)
Nov 18, 2002 12.92 12.92 12.90 12.90 8,800 -0.06(-0.46%)
Nov 15, 2002 12.90 12.98 12.90 12.96 14,800 +0.05(+0.39%)
Nov 14, 2002 12.95 13.05 12.91 12.91 17,700 -0.07(-0.54%)
Nov 13, 2002 13.04 13.08 12.96 12.98 20,000 -0.13(-0.99%)
Nov 12, 2002 13.20 13.22 13.03 13.11 30,300 -0.01(-0.08%)
Nov 11, 2002 13.22 13.23 13.12 13.12 6,200 +0.00(+0.00%)
Nov 08, 2002 13.02 13.25 13.02 13.12 18,200 +0.04(+0.31%)
Nov 07, 2002 12.90 13.15 12.90 13.08 10,300 +0.16(+1.24%)
Nov 06, 2002 12.91 12.98 12.90 12.92 4,800 -0.01(-0.08%)
Nov 05, 2002 12.95 13.07 12.90 12.93 21,000 -0.07(-0.54%)
Nov 04, 2002 13.10 13.10 12.98 13.00 17,900 -0.09(-0.69%)
Nov 01, 2002 12.95 13.09 12.92 13.09 16,900 +0.09(+0.69%)
Oct 31, 2002 12.90 13.00 12.85 13.00 55,900 +0.09(+0.70%)
Oct 30, 2002 13.10 13.10 12.91 12.91 31,000 -0.20(-1.53%)
Oct 29, 2002 12.92 13.17 12.91 13.11 29,400 +0.01(+0.08%)
Oct 28, 2002 13.01 13.10 12.90 13.10 18,900 -0.07(-0.53%)
Oct 25, 2002 13.08 13.18 13.08 13.17 640,000 +0.09(+0.69%)
Oct 24, 2002 13.00 13.08 12.85 13.08 100,000 +0.13(+1.00%)
Oct 23, 2002 13.00 13.00 12.90 12.95 25,300 -0.05(-0.38%)
Oct 22, 2002 12.80 13.06 12.80 13.00 20,000 +0.15(+1.17%)
Oct 21, 2002 13.11 13.13 12.85 12.85 12,500 -0.22(-1.68%)
Oct 18, 2002 13.00 13.07 12.93 13.07 6,600 -0.02(-0.15%)
Oct 17, 2002 13.07 13.09 12.93 13.09 23,500 -0.08(-0.61%)
Oct 16, 2002 13.45 13.45 13.15 13.17 22,700 -0.28(-2.08%)
Oct 15, 2002 13.53 13.55 13.45 13.45 9,500 -0.15(-1.10%)
Oct 14, 2002 13.51 13.60 13.51 13.60 4,700 +0.04(+0.29%)
Oct 11, 2002 13.59 13.63 13.56 13.56 9,200 +0.00(+0.00%)
Oct 10, 2002 13.79 13.81 13.45 13.56 29,200 -0.28(-2.02%)
Oct 09, 2002 13.83 13.90 13.75 13.84 6,200 +0.00(+0.00%)
Oct 08, 2002 13.95 13.95 13.74 13.84 9,200 -0.01(-0.07%)
Oct 07, 2002 13.80 13.90 13.75 13.85 30,800 -0.14(-1.00%)
Oct 04, 2002 13.91 13.99 13.91 13.99 1,800 +0.09(+0.65%)
Oct 03, 2002 13.92 14.00 13.90 13.90 2,400 -0.05(-0.36%)
Oct 02, 2002 14.14 14.14 13.87 13.95 11,500 -0.19(-1.34%)
Oct 01, 2002 14.11 14.14 13.95 14.14 11,000 +0.03(+0.21%)
Sep 30, 2002 13.92 14.13 13.86 14.11 1,780,000 +0.23(+1.66%)
Sep 27, 2002 13.78 13.88 13.73 13.88 200,000 +0.13(+0.95%)
Sep 26, 2002 13.75 13.79 13.71 13.75 11,000 +0.00(+0.00%)
Sep 25, 2002 13.70 13.76 13.65 13.75 15,100 +0.05(+0.36%)
Sep 24, 2002 13.70 13.74 13.70 13.70 5,000 +0.00(+0.00%)
Sep 23, 2002 13.67 13.81 13.63 13.70 8,000 -0.02(-0.15%)
Sep 20, 2002 13.88 13.93 13.68 13.72 12,600 -0.13(-0.94%)
Sep 19, 2002 13.90 13.90 13.79 13.85 900 +0.01(+0.07%)
Sep 18, 2002 13.82 13.90 13.80 13.84 8,300 +0.05(+0.36%)
Sep 17, 2002 13.78 13.83 13.76 13.79 15,400 -0.10(-0.72%)
Sep 16, 2002 13.80 13.89 13.76 13.89 7,400 +0.18(+1.31%)
Sep 13, 2002 13.70 13.81 13.68 13.71 8,000 +0.01(+0.07%)
Sep 12, 2002 13.66 13.70 13.63 13.70 6,100 +0.00(+0.00%)
Sep 11, 2002 13.78 13.85 13.70 13.70 8,800 -0.25(-1.79%)
Sep 10, 2002 13.95 14.00 13.90 13.95 4,900 -0.01(-0.07%)
Sep 09, 2002 13.81 13.96 13.81 13.96 12,100 +0.17(+1.23%)
Sep 06, 2002 13.90 13.90 13.79 13.79 1,500 -0.11(-0.79%)
Sep 05, 2002 13.77 13.90 13.70 13.90 9,000 +0.08(+0.58%)
Sep 04, 2002 13.85 13.90 13.82 13.82 8,700 +0.01(+0.07%)
Sep 03, 2002 13.79 13.90 13.76 13.81 10,400 +0.00(+0.00%)
Aug 30, 2002 13.85 13.88 13.80 13.81 5,800 +0.01(+0.07%)
Aug 29, 2002 13.71 13.85 13.71 13.80 4,600 +0.04(+0.29%)
Aug 28, 2002 13.76 13.76 13.70 13.76 15,800 +0.00(+0.00%)
Aug 27, 2002 13.69 13.79 13.66 13.76 13,100 +0.00(+0.00%)
Aug 26, 2002 13.82 13.82 13.76 13.76 3,600 -0.14(-1.01%)
Aug 23, 2002 13.80 13.98 13.80 13.90 8,300 +0.05(+0.36%)
Aug 22, 2002 13.84 13.95 13.69 13.85 16,000 -0.03(-0.22%)
Aug 21, 2002 13.84 13.90 13.82 13.88 4,100 +0.03(+0.22%)
Aug 20, 2002 13.94 13.95 13.83 13.85 6,300 -0.20(-1.42%)
Aug 16, 2002 14.08 14.10 14.00 14.05 6,800 -0.04(-0.28%)
Aug 15, 2002 14.08 14.09 14.08 14.09 5,800 +0.08(+0.57%)
Aug 14, 2002 13.99 14.10 13.99 14.01 14,400 -0.04(-0.28%)
Aug 13, 2002 14.00 14.05 14.00 14.05 600 -0.03(-0.21%)
Aug 12, 2002 14.05 14.10 14.01 14.08 7,600 -0.02(-0.14%)
Aug 07, 2002 14.00 14.10 13.94 14.10 9,000 +0.03(+0.21%)
Aug 06, 2002 14.00 14.10 14.00 14.07 10,800 +0.15(+1.08%)
Aug 05, 2002 13.95 14.08 13.92 13.92 8,700 +0.00(+0.00%)
Aug 02, 2002 13.92 13.95 13.81 13.92 8,600 +0.06(+0.43%)
Aug 01, 2002 13.90 14.01 13.85 13.86 15,900 -0.04(-0.29%)
Jul 31, 2002 13.71 13.90 13.69 13.90 12,600 +0.29(+2.13%)
Jul 30, 2002 13.73 13.75 13.61 13.61 9,700 +0.01(+0.07%)
Jul 29, 2002 13.75 13.77 13.60 13.60 7,000 -0.10(-0.73%)
Jul 26, 2002 13.71 13.79 13.65 13.70 10,300 +0.01(+0.07%)
Jul 25, 2002 13.74 13.77 13.69 13.69 15,900 -0.09(-0.65%)
Jul 24, 2002 13.70 13.80 13.69 13.78 10,100 +0.04(+0.29%)
Jul 23, 2002 13.57 13.87 13.57 13.74 14,500 +0.14(+1.03%)
Jul 22, 2002 13.75 13.75 13.55 13.60 15,900 -0.12(-0.87%)
Jul 19, 2002 13.72 13.75 13.72 13.72 2,200 -0.08(-0.58%)
Jul 17, 2002 13.84 13.84 13.80 13.80 4,000 -0.10(-0.72%)
Jul 12, 2002 13.90 13.90 13.89 13.90 3,700 -0.02(-0.14%)
Jul 11, 2002 13.85 13.98 13.85 13.92 9,000 -0.08(-0.57%)
Jul 10, 2002 13.75 14.00 13.75 14.00 19,400 +0.26(+1.89%)
Jul 09, 2002 13.70 13.74 13.70 13.74 6,900 +0.04(+0.29%)
Jul 08, 2002 13.75 13.75 13.70 13.70 17,900 -0.05(-0.36%)
Jul 05, 2002 13.77 13.83 13.75 13.75 8,000 -0.08(-0.58%)
Jul 04, 2002 13.87 13.87 13.83 13.83 5,000 +0.00(+0.00%)
Jul 03, 2002 13.87 13.87 13.83 13.83 5,000 +0.03(+0.22%)
Jul 02, 2002 13.60 13.85 13.60 13.80 22,200 +0.20(+1.47%)
Jul 01, 2002 13.55 13.60 13.55 13.60 10,600 +0.14(+1.04%)
Jun 28, 2002 13.57 13.57 13.45 13.46 18,400 -0.04(-0.30%)
Jun 27, 2002 13.52 13.54 13.45 13.50 26,200 -0.02(-0.15%)
Jun 26, 2002 13.45 13.52 13.35 13.52 14,700 +0.07(+0.52%)
Jun 25, 2002 13.33 13.45 13.33 13.45 16,600 -0.02(-0.15%)
Jun 21, 2002 13.40 13.53 13.40 13.47 6,300 -0.02(-0.15%)
Jun 20, 2002 13.44 13.49 13.42 13.49 7,000 +0.07(+0.52%)
Jun 19, 2002 13.30 13.42 13.28 13.42 19,000 +0.12(+0.90%)
Jun 18, 2002 13.41 13.42 13.30 13.30 9,500 -0.13(-0.97%)
Jun 17, 2002 13.45 13.50 13.35 13.43 18,800 -0.02(-0.15%)
Jun 14, 2002 13.51 13.51 13.33 13.45 20,300 +0.05(+0.37%)
Jun 12, 2002 13.39 13.47 13.33 13.40 16,300 -0.13(-0.96%)
Jun 11, 2002 13.41 13.53 13.41 13.53 10,700 +0.05(+0.37%)
Jun 10, 2002 13.42 13.57 13.42 13.48 8,400 +0.07(+0.52%)
Jun 07, 2002 13.40 13.51 13.40 13.41 8,100 -0.01(-0.07%)
Jun 06, 2002 13.49 13.54 13.40 13.42 37,500 -0.03(-0.22%)
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.