Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 26.12 26.38 26.10 26.34 49,400 +0.18(+0.69%)
May 29, 2003 26.55 26.55 26.08 26.16 94,500 -0.52(-1.95%)
May 28, 2003 26.64 26.95 26.57 26.68 80,600 +0.18(+0.68%)
May 27, 2003 26.41 27.00 26.41 26.50 107,600 +0.29(+1.11%)
May 23, 2003 26.00 26.37 26.00 26.21 36,500 +0.19(+0.73%)
May 22, 2003 26.05 26.15 25.85 26.02 48,200 -0.13(-0.50%)
May 21, 2003 26.11 26.20 25.90 26.15 35,200 -0.01(-0.04%)
May 20, 2003 26.00 26.29 25.90 26.16 65,400 +0.19(+0.73%)
May 19, 2003 25.90 25.99 25.80 25.97 38,400 +0.17(+0.66%)
May 16, 2003 25.99 26.00 25.35 25.80 55,600 -0.08(-0.31%)
May 15, 2003 25.32 25.98 25.32 25.88 58,300 +0.45(+1.77%)
May 14, 2003 25.84 25.92 25.34 25.43 39,400 -0.20(-0.78%)
May 13, 2003 25.75 25.84 25.38 25.63 54,600 -0.05(-0.19%)
May 12, 2003 25.50 25.84 25.25 25.68 76,700 +0.19(+0.75%)
May 09, 2003 25.75 25.75 24.89 25.49 87,300 -0.21(-0.82%)
May 08, 2003 25.29 25.72 25.22 25.70 92,900 +0.41(+1.62%)
May 07, 2003 25.10 25.37 24.90 25.29 76,800 -0.76(-2.92%)
May 06, 2003 26.30 26.30 25.88 26.05 71,200 -0.25(-0.95%)
May 05, 2003 26.22 26.42 26.03 26.30 72,500 +0.32(+1.23%)
May 02, 2003 25.89 26.40 25.85 25.98 57,400 -0.14(-0.54%)
Apr 30, 2003 25.37 26.12 25.37 26.12 105,100 +0.87(+3.45%)
Apr 29, 2003 25.64 25.74 25.14 25.25 62,400 -0.30(-1.17%)
Apr 28, 2003 25.10 25.55 25.10 25.55 67,100 +0.59(+2.36%)
Apr 25, 2003 25.09 25.29 24.96 24.96 44,500 -0.03(-0.12%)
Apr 24, 2003 25.10 25.19 24.85 24.99 36,900 -0.01(-0.04%)
Apr 23, 2003 24.80 25.09 24.80 25.00 61,900 +0.15(+0.60%)
Apr 22, 2003 24.85 25.00 24.76 24.85 46,600 -0.13(-0.52%)
Apr 21, 2003 24.81 25.00 24.73 24.98 42,000 +0.07(+0.28%)
Apr 17, 2003 25.00 25.00 24.85 24.91 39,700 -0.07(-0.28%)
Apr 16, 2003 24.55 25.00 24.55 24.98 31,900 +0.45(+1.83%)
Apr 15, 2003 24.98 25.00 24.50 24.53 32,600 -0.32(-1.29%)
Apr 14, 2003 24.98 25.00 24.71 24.85 50,000 +0.15(+0.61%)
Apr 11, 2003 24.58 24.75 24.58 24.70 38,900 +0.22(+0.90%)
Apr 10, 2003 24.45 24.73 24.35 24.48 34,800 -0.09(-0.37%)
Apr 09, 2003 24.49 24.59 24.26 24.57 38,900 +0.08(+0.33%)
Apr 08, 2003 24.55 24.55 24.26 24.49 46,400 -0.05(-0.20%)
Apr 07, 2003 24.30 24.55 24.30 24.54 66,100 +0.24(+0.99%)
Apr 04, 2003 24.20 24.30 24.01 24.30 29,500 +0.15(+0.62%)
Apr 03, 2003 24.20 24.25 24.00 24.15 46,900 -0.20(-0.82%)
Apr 02, 2003 24.49 24.49 24.04 24.35 47,100 -0.04(-0.16%)
Apr 01, 2003 24.01 24.45 24.01 24.39 43,500 +0.38(+1.58%)
Mar 31, 2003 24.20 24.28 24.00 24.01 35,100 -0.09(-0.37%)
Mar 28, 2003 24.09 24.28 23.93 24.10 20,700 +0.05(+0.21%)
Mar 27, 2003 23.93 24.08 23.85 24.05 23,200 +0.05(+0.21%)
Mar 26, 2003 23.95 24.10 23.83 24.00 37,600 -0.10(-0.41%)
Mar 25, 2003 24.09 24.14 23.84 24.10 39,900 +0.06(+0.25%)
Mar 24, 2003 23.91 24.04 23.53 24.04 28,900 +0.04(+0.17%)
Mar 21, 2003 23.40 24.00 23.30 24.00 39,000 +0.48(+2.04%)
Mar 20, 2003 23.78 23.79 23.34 23.52 45,500 -0.28(-1.18%)
Mar 19, 2003 23.70 23.80 23.51 23.80 46,300 +0.16(+0.68%)
Mar 18, 2003 23.80 23.81 23.50 23.64 53,700 -0.20(-0.84%)
Mar 17, 2003 23.92 24.05 23.83 23.84 42,100 -0.14(-0.58%)
Mar 14, 2003 23.85 24.00 23.85 23.98 18,300 -0.02(-0.08%)
Mar 13, 2003 23.90 24.15 23.80 24.00 35,400 +0.00(+0.00%)
Mar 12, 2003 24.30 24.44 24.00 24.00 40,800 -0.20(-0.83%)
Mar 11, 2003 24.36 24.53 24.07 24.20 32,900 -0.11(-0.45%)
Mar 10, 2003 24.54 24.55 24.31 24.31 34,300 -0.20(-0.82%)
Mar 07, 2003 24.45 24.54 24.26 24.51 36,500 +0.09(+0.37%)
Mar 06, 2003 24.48 24.50 24.24 24.42 34,500 +0.21(+0.87%)
Mar 05, 2003 24.26 24.49 24.12 24.21 32,800 -0.09(-0.37%)
Mar 04, 2003 24.30 24.50 24.11 24.30 34,900 -0.03(-0.12%)
Mar 03, 2003 24.49 24.60 24.27 24.33 41,700 -0.26(-1.06%)
Feb 28, 2003 24.26 24.77 24.26 24.59 40,900 +0.32(+1.32%)
Feb 27, 2003 24.43 24.53 24.25 24.27 32,300 -0.26(-1.06%)
Feb 26, 2003 24.36 24.75 24.27 24.53 31,400 +0.00(+0.00%)
Feb 25, 2003 24.70 24.70 24.41 24.53 34,300 -0.17(-0.69%)
Feb 24, 2003 24.57 24.92 24.41 24.70 50,300 -0.22(-0.88%)
Feb 21, 2003 24.55 24.94 24.55 24.92 73,300 +0.32(+1.30%)
Feb 20, 2003 24.43 24.70 24.30 24.60 51,300 +0.17(+0.70%)
Feb 19, 2003 24.30 24.49 24.15 24.43 63,700 +0.28(+1.16%)
Feb 18, 2003 24.15 24.19 24.00 24.15 51,300 +0.00(+0.00%)
Feb 14, 2003 24.18 24.33 24.00 24.15 35,100 +0.22(+0.92%)
Feb 13, 2003 24.15 24.25 23.80 23.93 61,900 -0.22(-0.91%)
Feb 12, 2003 24.05 24.49 23.95 24.15 93,400 +0.03(+0.12%)
Feb 11, 2003 24.49 24.50 24.12 24.12 47,500 -0.32(-1.31%)
Feb 10, 2003 24.24 24.47 23.95 24.44 52,900 +0.39(+1.62%)
Feb 07, 2003 23.90 24.25 23.81 24.05 59,000 +0.02(+0.08%)
Feb 06, 2003 24.20 24.30 23.95 24.03 71,900 -0.78(-3.14%)
Feb 05, 2003 24.99 24.99 24.80 24.81 52,400 -0.18(-0.72%)
Feb 04, 2003 24.94 25.09 24.71 24.99 79,500 +0.10(+0.40%)
Feb 03, 2003 24.99 25.00 24.67 24.89 48,100 -0.01(-0.04%)
Jan 31, 2003 24.46 24.99 24.46 24.90 65,600 +0.35(+1.43%)
Jan 30, 2003 24.60 24.94 24.50 24.55 41,000 -0.05(-0.20%)
Jan 29, 2003 24.25 24.69 24.19 24.60 52,000 +0.31(+1.28%)
Jan 28, 2003 24.15 24.39 23.95 24.29 47,300 +0.12(+0.50%)
Jan 27, 2003 23.90 24.20 23.62 24.17 56,900 +0.17(+0.71%)
Jan 24, 2003 24.23 24.23 23.98 24.00 45,100 -0.16(-0.66%)
Jan 23, 2003 24.05 24.18 24.01 24.16 41,800 +0.11(+0.46%)
Jan 22, 2003 24.09 24.17 23.90 24.05 42,700 -0.04(-0.17%)
Jan 21, 2003 23.82 24.17 23.80 24.09 45,600 +0.12(+0.50%)
Jan 17, 2003 23.96 24.01 23.84 23.97 35,100 +0.08(+0.33%)
Jan 16, 2003 23.95 23.98 23.81 23.89 31,900 -0.08(-0.33%)
Jan 15, 2003 23.80 23.98 23.69 23.97 52,200 +0.17(+0.71%)
Jan 14, 2003 23.97 23.99 23.60 23.80 53,200 -0.13(-0.54%)
Jan 13, 2003 23.98 24.00 23.70 23.93 35,600 +0.05(+0.21%)
Jan 10, 2003 23.55 23.99 23.45 23.88 32,000 +0.18(+0.76%)
Jan 09, 2003 23.79 23.94 23.55 23.70 35,800 -0.09(-0.38%)
Jan 08, 2003 24.25 24.25 23.55 23.79 50,600 -0.31(-1.29%)
Jan 07, 2003 24.05 24.24 23.77 24.10 51,400 +0.04(+0.17%)
Jan 06, 2003 24.07 24.45 23.96 24.06 77,000 +0.06(+0.25%)
Jan 03, 2003 23.80 24.11 23.75 24.00 45,300 +0.20(+0.84%)
Jan 02, 2003 23.75 23.88 23.55 23.80 29,400 -0.05(-0.21%)
Dec 31, 2002 23.42 23.85 23.32 23.85 29,300 +0.33(+1.40%)
Dec 30, 2002 23.21 23.58 23.14 23.52 36,800 +0.29(+1.25%)
Dec 27, 2002 23.35 23.55 23.10 23.23 31,800 -0.22(-0.94%)
Dec 26, 2002 22.90 23.50 22.78 23.45 23,200 +0.50(+2.18%)
Dec 24, 2002 22.90 23.00 22.79 22.95 12,500 +0.08(+0.35%)
Dec 23, 2002 22.65 22.92 22.61 22.87 38,400 +0.25(+1.11%)
Dec 20, 2002 22.50 22.65 22.50 22.62 34,800 +0.10(+0.44%)
Dec 19, 2002 22.55 22.74 22.48 22.52 24,200 -0.03(-0.13%)
Dec 18, 2002 22.60 22.80 22.44 22.55 40,200 +0.07(+0.31%)
Dec 17, 2002 22.80 22.84 22.42 22.48 29,000 -0.22(-0.97%)
Dec 16, 2002 22.60 22.72 22.31 22.70 41,700 +0.32(+1.43%)
Dec 13, 2002 22.00 22.43 22.00 22.38 37,500 +0.45(+2.05%)
Dec 12, 2002 22.05 22.30 21.93 21.93 28,300 -0.26(-1.17%)
Dec 11, 2002 22.05 22.42 22.00 22.19 34,300 +0.28(+1.28%)
Dec 10, 2002 22.18 22.20 21.90 21.91 36,000 -0.30(-1.35%)
Dec 09, 2002 22.46 22.55 22.18 22.21 32,200 -0.24(-1.07%)
Dec 06, 2002 22.14 22.45 22.14 22.45 25,100 +0.31(+1.40%)
Dec 05, 2002 22.40 22.47 22.05 22.14 36,500 -0.14(-0.63%)
Dec 04, 2002 21.70 22.28 21.60 22.28 34,000 +0.53(+2.44%)
Dec 03, 2002 21.51 21.75 21.51 21.75 36,800 +0.07(+0.32%)
Dec 02, 2002 21.65 21.74 21.51 21.68 34,200 +0.14(+0.65%)
Nov 29, 2002 21.54 21.59 21.46 21.54 16,400 -0.05(-0.23%)
Nov 27, 2002 21.75 21.75 21.51 21.59 41,300 -0.10(-0.46%)
Nov 26, 2002 21.74 21.74 21.50 21.69 39,300 -0.01(-0.05%)
Nov 25, 2002 21.58 21.95 21.58 21.70 50,600 +0.32(+1.50%)
Nov 22, 2002 21.10 21.55 20.89 21.38 126,300 +0.33(+1.57%)
Nov 21, 2002 21.75 22.85 20.25 21.05 287,800 -0.60(-2.77%)
Nov 20, 2002 23.54 23.55 21.06 21.65 163,500 -1.99(-8.42%)
Nov 19, 2002 23.42 23.64 23.19 23.64 52,600 +0.24(+1.03%)
Nov 18, 2002 23.35 23.40 23.18 23.40 33,900 +0.15(+0.65%)
Nov 15, 2002 23.34 23.36 23.11 23.25 35,100 -0.09(-0.39%)
Nov 14, 2002 23.25 23.39 23.23 23.34 32,700 +0.05(+0.21%)
Nov 13, 2002 23.53 23.53 23.05 23.29 28,500 -0.16(-0.68%)
Nov 12, 2002 23.12 23.58 22.90 23.45 50,500 +0.08(+0.34%)
Nov 11, 2002 23.35 23.64 23.02 23.37 41,900 -0.33(-1.39%)
Nov 08, 2002 23.71 24.08 23.70 23.70 33,600 -0.04(-0.17%)
Nov 07, 2002 23.63 23.80 23.42 23.74 29,800 +0.18(+0.76%)
Nov 06, 2002 24.24 24.25 23.53 23.56 69,600 -1.06(-4.31%)
Nov 05, 2002 24.50 24.73 24.15 24.62 56,500 +0.17(+0.70%)
Nov 04, 2002 24.24 24.47 24.00 24.45 58,000 +0.37(+1.54%)
Nov 01, 2002 24.00 24.15 23.85 24.08 26,700 +0.08(+0.33%)
Oct 31, 2002 24.00 24.09 23.90 24.00 42,000 +0.02(+0.08%)
Oct 30, 2002 23.98 24.00 23.70 23.98 27,500 +0.07(+0.29%)
Oct 29, 2002 23.74 23.95 23.51 23.91 37,700 +0.17(+0.72%)
Oct 28, 2002 23.73 23.75 23.36 23.74 30,400 +0.01(+0.04%)
Oct 25, 2002 23.85 23.90 23.62 23.73 35,900 -0.05(-0.21%)
Oct 24, 2002 23.74 23.90 23.65 23.78 26,200 +0.18(+0.76%)
Oct 23, 2002 23.45 23.60 23.31 23.60 16,700 +0.25(+1.07%)
Oct 22, 2002 23.25 23.50 23.20 23.35 31,900 +0.10(+0.43%)
Oct 21, 2002 23.24 23.25 23.05 23.25 34,100 +0.03(+0.13%)
Oct 18, 2002 23.24 23.49 23.02 23.22 35,600 +0.01(+0.04%)
Oct 17, 2002 23.30 23.35 22.95 23.21 32,900 +0.16(+0.69%)
Oct 16, 2002 23.02 23.14 22.95 23.05 40,100 -0.10(-0.43%)
Oct 15, 2002 23.00 23.25 23.00 23.15 67,200 +0.10(+0.43%)
Oct 14, 2002 22.90 23.18 22.80 23.05 30,100 +0.32(+1.41%)
Oct 11, 2002 22.60 22.94 22.60 22.73 34,200 +0.08(+0.35%)
Oct 10, 2002 22.51 22.74 22.46 22.65 40,200 +0.06(+0.27%)
Oct 09, 2002 23.05 23.05 22.52 22.59 47,700 -0.46(-2.00%)
Oct 08, 2002 23.11 23.37 23.00 23.05 77,300 -0.13(-0.56%)
Oct 07, 2002 23.40 23.40 23.10 23.18 39,700 -0.15(-0.64%)
Oct 04, 2002 23.30 23.38 23.15 23.33 24,800 +0.10(+0.43%)
Oct 03, 2002 23.55 23.55 23.10 23.23 360,000 -0.07(-0.30%)
Oct 02, 2002 23.24 23.35 23.00 23.30 45,600 +0.10(+0.43%)
Oct 01, 2002 23.04 23.25 22.85 23.20 35,500 +0.04(+0.17%)
Sep 30, 2002 23.17 23.17 22.91 23.16 33,800 -0.01(-0.04%)
Sep 27, 2002 23.20 23.21 22.90 23.17 25,300 -0.04(-0.17%)
Sep 26, 2002 22.82 23.21 22.80 23.21 31,000 +0.45(+1.98%)
Sep 25, 2002 22.60 22.90 22.60 22.76 33,500 +0.19(+0.84%)
Sep 24, 2002 22.95 22.97 22.26 22.57 930,000 -0.24(-1.05%)
Sep 23, 2002 23.06 23.06 22.81 22.81 33,300 -0.21(-0.91%)
Sep 20, 2002 23.00 23.07 22.81 23.02 31,000 +0.19(+0.83%)
Sep 19, 2002 23.06 23.06 22.82 22.83 26,600 -0.13(-0.57%)
Sep 18, 2002 23.06 23.06 22.81 22.96 28,800 +0.01(+0.04%)
Sep 17, 2002 23.20 23.25 22.92 22.95 35,700 -0.21(-0.91%)
Sep 16, 2002 23.20 23.20 23.01 23.16 27,700 +0.06(+0.26%)
Sep 13, 2002 23.15 23.25 22.90 23.10 20,300 +0.05(+0.22%)
Sep 12, 2002 23.18 23.20 22.80 23.05 43,400 +0.04(+0.17%)
Sep 11, 2002 23.25 23.25 22.90 23.01 680,000 +0.16(+0.70%)
Sep 10, 2002 22.90 23.25 22.83 22.85 44,500 -0.38(-1.64%)
Sep 09, 2002 23.14 23.42 22.98 23.23 40,800 +0.13(+0.56%)
Sep 06, 2002 23.08 23.23 22.91 23.10 32,000 +0.12(+0.52%)
Sep 05, 2002 23.00 23.22 22.80 22.98 30,800 +0.03(+0.13%)
Sep 04, 2002 23.30 23.30 22.78 22.95 31,500 -0.10(-0.43%)
Sep 03, 2002 23.16 23.16 22.77 23.05 35,900 -0.11(-0.47%)
Aug 30, 2002 23.40 23.50 23.16 23.16 31,700 -0.16(-0.69%)
Aug 29, 2002 23.33 23.49 23.06 23.32 39,600 -0.01(-0.04%)
Aug 28, 2002 23.20 23.35 23.20 23.33 290,000 +0.05(+0.21%)
Aug 27, 2002 23.40 23.40 23.19 23.28 51,400 -0.17(-0.72%)
Aug 26, 2002 23.29 23.45 23.15 23.45 680,000 +0.19(+0.82%)
Aug 23, 2002 23.30 23.50 23.26 23.26 440,000 -0.18(-0.77%)
Aug 22, 2002 23.29 23.48 23.25 23.44 34,400 +0.15(+0.64%)
Aug 21, 2002 23.00 23.25 22.92 23.29 35,900 +0.28(+1.22%)
Aug 20, 2002 23.29 23.29 22.98 23.01 52,600 -0.16(-0.69%)
Aug 16, 2002 23.24 23.24 22.83 23.17 27,400 +0.17(+0.74%)
Aug 15, 2002 22.90 23.24 22.87 23.00 44,000 -0.03(-0.13%)
Aug 14, 2002 23.01 23.10 22.80 23.03 36,100 -0.05(-0.22%)
Aug 13, 2002 23.07 23.18 23.07 23.08 68,700 +0.17(+0.74%)
Aug 12, 2002 22.95 23.09 22.66 22.91 45,000 +0.13(+0.57%)
Aug 07, 2002 22.00 23.00 22.00 22.78 94,400 -0.25(-1.09%)
Aug 06, 2002 23.11 23.29 22.86 23.03 91,500 +0.12(+0.52%)
Aug 05, 2002 23.15 23.24 22.80 22.91 48,000 +0.01(+0.04%)
Aug 02, 2002 22.76 23.20 22.69 22.90 47,400 +0.10(+0.44%)
Aug 01, 2002 22.85 23.15 22.76 22.80 59,200 -0.25(-1.08%)
Jul 31, 2002 22.65 23.24 22.45 23.05 58,700 +0.55(+2.44%)
Jul 30, 2002 22.10 22.50 21.94 22.50 48,700 +0.30(+1.35%)
Jul 29, 2002 21.50 22.23 21.46 22.20 72,100 +0.71(+3.30%)
Jul 26, 2002 21.49 21.49 21.00 21.49 51,400 +0.04(+0.19%)
Jul 25, 2002 20.85 21.47 20.10 21.45 82,500 +0.70(+3.37%)
Jul 24, 2002 17.15 20.75 17.11 20.75 287,800 +1.75(+9.21%)
Jul 23, 2002 21.00 21.00 17.50 19.00 436,900 -1.99(-9.48%)
Jul 22, 2002 22.98 22.98 20.00 20.99 310,000 -1.99(-8.66%)
Jul 19, 2002 23.31 23.32 22.51 22.98 32,800 -0.46(-1.96%)
Jul 17, 2002 23.35 23.65 23.30 23.44 45,000 +0.32(+1.38%)
Jul 12, 2002 23.63 23.63 23.00 23.12 42,300 -0.26(-1.11%)
Jul 11, 2002 23.31 23.50 23.20 23.38 42,000 -0.03(-0.13%)
Jul 10, 2002 23.36 23.68 23.30 23.41 60,100 -0.06(-0.26%)
Jul 09, 2002 23.20 23.79 23.17 23.47 64,300 +0.19(+0.82%)
Jul 08, 2002 23.10 23.28 23.10 23.28 47,300 +0.13(+0.56%)
Jul 05, 2002 23.10 23.20 23.00 23.15 16,200 +0.20(+0.87%)
Jul 04, 2002 22.98 23.07 22.68 22.95 34,800 +0.00(+0.00%)
Jul 03, 2002 22.98 23.07 22.68 22.95 34,800 +0.15(+0.66%)
Jul 02, 2002 23.10 23.25 22.76 22.80 44,700 -0.24(-1.04%)
Jul 01, 2002 23.08 23.20 22.76 23.04 34,300 +0.08(+0.35%)
Jun 28, 2002 22.62 23.09 22.62 22.96 21,100 +0.23(+1.01%)
Jun 27, 2002 22.65 22.80 22.65 22.73 22,700 -0.03(-0.13%)
Jun 26, 2002 22.88 22.88 22.51 22.76 43,100 -0.14(-0.61%)
Jun 25, 2002 22.95 23.14 22.85 22.90 17,600 -0.16(-0.69%)
Jun 21, 2002 23.18 23.19 22.90 23.06 36,200 -0.05(-0.22%)
Jun 20, 2002 23.18 23.19 23.00 23.11 110,000 -0.07(-0.30%)
Jun 19, 2002 23.13 23.40 22.98 23.18 32,200 +0.05(+0.22%)
Jun 18, 2002 23.44 23.49 23.04 23.13 67,600 -0.27(-1.15%)
Jun 17, 2002 22.93 23.49 22.93 23.40 80,900 +0.51(+2.23%)
Jun 14, 2002 22.98 22.98 22.73 22.89 23,300 +0.27(+1.19%)
Jun 12, 2002 23.00 23.24 22.50 22.62 52,700 -0.27(-1.18%)
Jun 11, 2002 22.78 23.22 22.70 22.89 69,500 +0.15(+0.66%)
Jun 10, 2002 22.79 22.79 22.54 22.74 38,800 +0.07(+0.31%)
Jun 07, 2002 22.70 22.78 22.50 22.67 28,100 +0.11(+0.49%)
Jun 06, 2002 22.84 22.90 22.40 22.56 45,100 -0.16(-0.70%)
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.