Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.190 4.350 4.190 4.300 13,200 +0.21(+5.13%)
Feb 27, 2003 3.900 4.090 3.900 4.090 4,200 +0.13(+3.28%)
Feb 26, 2003 3.850 3.960 3.850 3.960 9,800 -0.23(-5.49%)
Feb 25, 2003 4.060 4.190 4.010 4.190 7,100 +0.09(+2.20%)
Feb 24, 2003 4.000 4.100 4.000 4.100 300 +0.10(+2.50%)
Feb 21, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 20, 2003 4.150 4.150 4.000 4.000 1,100 -0.25(-5.88%)
Feb 19, 2003 4.250 4.250 4.250 4.250 400 +0.05(+1.19%)
Feb 18, 2003 4.150 4.200 4.150 4.200 900 +0.15(+3.70%)
Feb 14, 2003 4.000 4.050 4.000 4.050 2,000 +0.15(+3.85%)
Feb 13, 2003 3.670 3.940 3.670 3.900 2,100 +0.30(+8.33%)
Feb 12, 2003 3.560 3.700 3.560 3.600 2,000 +0.13(+3.75%)
Feb 11, 2003 3.470 3.470 3.470 3.470 1,000 -0.03(-0.86%)
Feb 10, 2003 3.600 3.600 3.500 3.500 2,000 -0.10(-2.78%)
Feb 07, 2003 3.650 3.650 3.600 3.600 600 +0.00(+0.00%)
Feb 06, 2003 3.600 3.600 3.600 3.600 0 -0.03(-0.83%)
Feb 05, 2003 3.640 3.640 3.630 3.630 900 -0.07(-1.89%)
Feb 04, 2003 3.710 3.710 3.700 3.700 600 +0.03(+0.82%)
Feb 03, 2003 3.650 3.670 3.650 3.670 700 +0.10(+2.80%)
Jan 31, 2003 3.690 3.690 3.570 3.570 3,700 -0.11(-2.99%)
Jan 30, 2003 3.700 3.700 3.650 3.680 900 -0.12(-3.16%)
Jan 29, 2003 3.900 3.900 3.800 3.800 2,000 +0.10(+2.70%)
Jan 28, 2003 3.800 3.900 3.700 3.700 4,200 -0.55(-12.94%)
Jan 27, 2003 4.050 4.250 4.050 4.250 1,300 -0.15(-3.41%)
Jan 24, 2003 4.490 4.500 4.350 4.400 3,900 -0.20(-4.35%)
Jan 23, 2003 4.350 4.600 4.350 4.600 3,900 +0.68(+17.35%)
Jan 22, 2003 4.130 4.300 3.920 3.920 8,200 -0.11(-2.73%)
Jan 21, 2003 3.870 4.150 3.870 4.030 6,400 +0.69(+20.66%)
Jan 17, 2003 3.340 3.340 3.340 3.340 100 -0.06(-1.76%)
Jan 16, 2003 3.290 3.400 3.290 3.400 1,200 +0.23(+7.26%)
Jan 15, 2003 3.170 3.170 3.170 3.170 2,000 +0.17(+5.67%)
Jan 14, 2003 3.030 3.030 3.000 3.000 1,100 +0.07(+2.39%)
Jan 13, 2003 2.930 2.930 2.930 2.930 200 +0.10(+3.53%)
Jan 10, 2003 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jan 09, 2003 2.820 2.830 2.760 2.830 1,200 -0.03(-1.05%)
Jan 08, 2003 2.860 2.860 2.860 2.860 200 +0.01(+0.35%)
Jan 07, 2003 2.850 2.850 2.850 2.850 200 +0.02(+0.71%)
Jan 06, 2003 2.830 2.830 2.830 2.830 500 +0.05(+1.80%)
Jan 02, 2003 2.800 2.800 2.780 2.780 16,300 -0.07(-2.46%)
Dec 31, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 27, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 26, 2002 2.850 2.850 2.850 2.850 200 -0.05(-1.72%)
Dec 24, 2002 2.900 2.900 2.900 2.900 100 -0.04(-1.36%)
Dec 23, 2002 2.950 2.950 2.920 2.940 2,600 +0.24(+8.89%)
Dec 20, 2002 2.770 2.770 2.700 2.700 700 +0.10(+3.85%)
Dec 19, 2002 2.700 2.700 2.600 2.600 1,500 -0.35(-11.86%)
Dec 18, 2002 2.950 2.950 2.950 2.950 800 +0.05(+1.72%)
Dec 17, 2002 3.030 3.030 2.900 2.900 1,500 +0.05(+1.75%)
Dec 16, 2002 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
Dec 13, 2002 2.850 2.850 2.850 2.850 100 -0.22(-7.17%)
Dec 12, 2002 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Dec 11, 2002 3.050 3.070 3.050 3.070 3,400 +0.22(+7.72%)
Dec 10, 2002 2.890 2.950 2.850 2.850 1,700 +0.15(+5.56%)
Dec 09, 2002 2.700 2.700 2.700 2.700 100 -0.10(-3.57%)
Dec 06, 2002 2.730 2.750 2.730 2.800 2,700 +0.09(+3.32%)
Dec 05, 2002 2.710 2.710 2.710 2.710 600 +0.06(+2.26%)
Dec 04, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 03, 2002 2.680 2.680 2.650 2.650 1,700 -0.13(-4.68%)
Dec 02, 2002 2.840 2.840 2.780 2.780 1,300 +0.03(+1.09%)
Nov 29, 2002 2.580 2.750 2.580 2.750 2,800 +0.25(+10.00%)
Nov 27, 2002 2.450 2.500 2.400 2.500 1,700 -0.01(-0.40%)
Nov 26, 2002 2.500 2.510 2.380 2.510 4,000 -0.19(-7.04%)
Nov 25, 2002 2.700 2.700 2.700 2.700 1,000 +0.10(+3.85%)
Nov 22, 2002 2.500 2.600 2.500 2.600 7,000 +0.30(+13.04%)
Nov 21, 2002 2.320 2.400 2.300 2.300 3,700 +0.10(+4.55%)
Nov 20, 2002 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Nov 19, 2002 2.200 2.200 2.150 2.150 6,000 -0.29(-11.89%)
Nov 18, 2002 2.500 2.500 2.340 2.440 4,400 -0.26(-9.63%)
Nov 15, 2002 2.580 2.700 2.580 2.700 1,200 +0.03(+1.12%)
Nov 14, 2002 2.700 2.700 2.670 2.670 3,500 -0.01(-0.37%)
Nov 13, 2002 2.760 2.760 2.680 2.680 2,500 -0.07(-2.55%)
Nov 12, 2002 2.750 2.750 2.650 2.750 3,400 +0.17(+6.59%)
Nov 11, 2002 2.580 2.580 2.580 2.580 200 +0.08(+3.20%)
Nov 08, 2002 2.730 2.730 2.500 2.500 11,100 -0.30(-10.71%)
Nov 07, 2002 2.740 3.050 2.740 2.800 13,400 +0.10(+3.70%)
Nov 06, 2002 2.700 2.700 2.700 2.700 200 +0.05(+1.89%)
Nov 05, 2002 2.550 2.650 2.550 2.650 800 +0.20(+8.16%)
Nov 04, 2002 2.670 2.670 2.450 2.450 8,600 -0.25(-9.26%)
Nov 01, 2002 2.750 2.750 2.490 2.700 2,900 -0.30(-10.00%)
Oct 31, 2002 2.740 3.000 2.740 3.000 2,600 +0.36(+13.64%)
Oct 30, 2002 2.550 2.640 2.550 2.640 400 +0.14(+5.60%)
Oct 29, 2002 2.620 2.620 2.500 2.500 1,200 -0.22(-8.09%)
Oct 28, 2002 2.720 2.720 2.720 2.720 800 -0.08(-2.86%)
Oct 25, 2002 2.800 2.800 2.800 2.800 200 +0.00(+0.00%)
Oct 24, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 23, 2002 2.910 2.910 2.800 2.800 4,100 -0.43(-13.31%)
Oct 22, 2002 3.230 3.230 3.230 3.230 1,000 -0.02(-0.62%)
Oct 21, 2002 2.910 3.250 2.910 3.250 3,900 +0.35(+12.07%)
Oct 18, 2002 2.860 2.900 2.860 2.900 400 +0.00(+0.00%)
Oct 17, 2002 2.900 3.000 2.900 2.900 3,400 +0.19(+7.01%)
Oct 16, 2002 2.690 2.750 2.690 2.710 4,600 +0.23(+9.27%)
Oct 15, 2002 2.620 2.750 2.480 2.480 4,100 +0.33(+15.35%)
Oct 14, 2002 1.950 2.150 1.950 2.150 3,200 +0.30(+16.22%)
Oct 11, 2002 1.900 1.900 1.850 1.850 900 +0.00(+0.00%)
Oct 10, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 09, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 08, 2002 1.800 1.850 1.800 1.850 1,000 +0.05(+2.78%)
Oct 07, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 04, 2002 1.890 1.890 1.800 1.800 400 -0.19(-9.55%)
Oct 03, 2002 1.990 1.990 1.990 1.990 1,000 -0.03(-1.49%)
Oct 02, 2002 1.820 1.820 1.820 2.020 3,800 +0.17(+9.19%)
Oct 01, 2002 1.650 1.850 1.600 1.850 37,500 -0.10(-5.13%)
Sep 30, 2002 2.090 2.090 1.900 1.950 13,800 -0.60(-23.53%)
Sep 26, 2002 2.520 2.670 2.500 2.550 9,500 -1.62(-38.85%)
Sep 24, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Sep 23, 2002 4.170 4.170 4.170 4.170 200 -0.02(-0.48%)
Sep 20, 2002 4.190 4.190 4.190 4.190 100 -0.41(-8.91%)
Sep 19, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 18, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 17, 2002 4.530 4.650 4.500 4.600 9,600 -0.10(-2.13%)
Sep 16, 2002 4.700 4.700 4.700 4.700 100 -0.15(-3.09%)
Sep 13, 2002 4.850 4.850 4.850 4.850 200 -0.02(-0.41%)
Sep 12, 2002 5.050 5.050 4.870 4.870 1,300 -0.14(-2.79%)
Sep 11, 2002 5.010 5.010 5.010 5.010 1,000 +0.01(+0.20%)
Sep 10, 2002 4.940 5.000 4.940 5.000 1,500 +0.25(+5.26%)
Sep 09, 2002 4.750 4.750 4.750 4.750 500 +0.05(+1.06%)
Sep 06, 2002 4.800 4.800 4.650 4.700 3,300 -0.20(-4.08%)
Sep 05, 2002 4.950 4.950 4.900 4.900 2,500 -1.16(-19.14%)
Sep 04, 2002 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Sep 03, 2002 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Aug 30, 2002 6.040 6.060 5.990 6.060 1,500 -0.08(-1.30%)
Aug 29, 2002 6.130 6.140 6.130 6.140 120,000 +0.27(+4.60%)
Aug 28, 2002 6.000 6.000 5.600 5.870 15,900 -0.23(-3.77%)
Aug 27, 2002 6.100 6.100 6.100 6.100 200 +0.05(+0.83%)
Aug 26, 2002 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Aug 23, 2002 6.050 6.050 6.050 6.050 300 -0.10(-1.63%)
Aug 22, 2002 6.000 6.150 6.000 6.150 2,500 +0.13(+2.16%)
Aug 21, 2002 6.020 6.020 6.020 6.020 200 +0.03(+0.50%)
Aug 20, 2002 6.080 6.080 5.990 5.990 700 -0.51(-7.85%)
Aug 16, 2002 6.200 6.500 6.200 6.500 2,800 +0.20(+3.17%)
Aug 15, 2002 6.200 6.300 6.200 6.300 1,200 +0.40(+6.78%)
Aug 14, 2002 5.800 5.900 5.800 5.900 1,200 +0.20(+3.51%)
Aug 13, 2002 5.500 5.800 5.500 5.700 1,700 +0.30(+5.56%)
Aug 12, 2002 5.400 5.400 5.400 5.400 1,000 -0.30(-5.26%)
Aug 07, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 06, 2002 5.700 5.700 5.700 5.700 2,300 +0.00(+0.00%)
Aug 05, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 02, 2002 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
Aug 01, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 31, 2002 5.580 5.700 5.580 5.700 1,000 -0.20(-3.39%)
Jul 30, 2002 5.900 5.900 5.900 5.900 100,000 +0.08(+1.37%)
Jul 29, 2002 6.000 6.000 5.760 5.820 6,100 -0.18(-3.00%)
Jul 26, 2002 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Jul 25, 2002 5.900 6.000 5.900 6.000 1,000 +0.10(+1.69%)
Jul 24, 2002 5.850 5.900 5.700 5.900 1,700 -0.05(-0.84%)
Jul 23, 2002 5.840 5.950 5.840 5.950 300 +0.21(+3.66%)
Jul 22, 2002 6.000 6.000 5.740 5.740 2,100 -0.54(-8.60%)
Jul 19, 2002 6.200 6.280 6.150 6.280 600 -0.32(-4.85%)
Jul 17, 2002 6.600 6.600 6.600 6.600 0 -0.25(-3.65%)
Jul 12, 2002 6.850 6.850 6.850 6.850 1,000 +0.18(+2.70%)
Jul 11, 2002 6.640 6.670 6.640 6.670 700 -0.07(-1.04%)
Jul 10, 2002 6.740 6.740 6.740 6.740 200,000 +0.19(+2.90%)
Jul 09, 2002 6.360 6.550 6.360 6.550 1,000 +0.19(+2.99%)
Jul 08, 2002 6.330 6.360 6.330 6.360 200 +0.03(+0.47%)
Jul 05, 2002 6.330 6.330 6.330 6.330 100 +0.08(+1.28%)
Jul 04, 2002 6.150 6.250 6.150 6.250 1,500 +0.00(+0.00%)
Jul 03, 2002 6.150 6.250 6.150 6.250 1,500 -0.05(-0.79%)
Jul 02, 2002 6.300 6.300 6.300 6.300 200 -0.10(-1.56%)
Jul 01, 2002 6.070 6.400 6.070 6.400 9,500 +0.38(+6.31%)
Jun 28, 2002 5.900 6.020 5.900 6.020 2,600 +0.02(+0.33%)
Jun 27, 2002 6.100 6.100 6.000 6.000 2,100 -0.22(-3.54%)
Jun 26, 2002 6.190 6.220 6.190 6.220 1,300 -0.57(-8.39%)
Jun 25, 2002 6.790 6.790 6.790 6.790 500 -0.54(-7.37%)
Jun 21, 2002 7.330 7.330 7.330 7.330 200 -0.13(-1.74%)
Jun 20, 2002 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Jun 19, 2002 7.400 7.460 7.400 7.460 2,400 +0.16(+2.19%)
Jun 18, 2002 7.240 7.300 7.240 7.300 400 -0.04(-0.54%)
Jun 17, 2002 7.340 7.340 7.340 7.340 900 -0.06(-0.81%)
Jun 14, 2002 7.400 7.400 7.400 7.400 0 -0.05(-0.67%)
Jun 12, 2002 7.450 7.450 7.450 7.450 100 -0.05(-0.67%)
Jun 11, 2002 7.500 7.500 7.500 7.500 3,000 -0.20(-2.60%)
Jun 10, 2002 7.400 7.700 7.400 7.700 800 +0.30(+4.05%)
Jun 07, 2002 7.590 7.590 7.400 7.400 1,100 -0.27(-3.52%)
Jun 06, 2002 7.670 7.670 7.670 7.670 50,000 -0.08(-1.03%)
Jun 05, 2002 7.750 7.750 7.750 7.750 500 +0.40(+5.44%)
May 31, 2002 7.350 7.350 7.350 7.350 100 +0.35(+5.00%)
May 28, 2002 7.000 7.000 7.000 7.000 300 -0.10(-1.41%)
May 27, 2002 7.100 7.100 7.100 7.100 200 +0.00(+0.00%)
May 24, 2002 7.100 7.100 7.100 7.100 200 -0.25(-3.40%)
May 23, 2002 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 22, 2002 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 21, 2002 7.300 7.350 7.300 7.350 1,700 +0.02(+0.27%)
May 20, 2002 7.050 7.330 7.050 7.330 1,500 +0.70(+10.56%)
May 17, 2002 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
May 16, 2002 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
May 15, 2002 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
May 14, 2002 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
May 13, 2002 6.550 6.630 6.550 6.630 3,100 -0.37(-5.29%)
May 10, 2002 7.120 7.120 7.000 7.000 700 -0.25(-3.45%)
May 09, 2002 7.250 7.250 7.250 7.250 500 -0.05(-0.68%)
May 08, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 07, 2002 7.620 7.620 7.300 7.300 2,400 -0.40(-5.19%)
May 06, 2002 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
May 03, 2002 7.500 7.700 7.500 7.700 2,100 +0.40(+5.48%)
May 02, 2002 7.470 7.470 7.300 7.300 1,100 -0.27(-3.57%)
May 01, 2002 7.570 7.570 7.570 7.570 0 +0.00(+0.00%)
Apr 30, 2002 7.570 7.570 7.570 7.570 500 -0.10(-1.30%)
Apr 29, 2002 7.420 7.670 7.420 7.670 3,200 +0.35(+4.78%)
Apr 26, 2002 7.320 7.320 7.320 7.320 500 -0.03(-0.41%)
Apr 25, 2002 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Apr 24, 2002 7.350 7.350 7.350 7.350 300 +0.03(+0.41%)
Apr 23, 2002 7.320 7.320 7.320 7.320 200 +0.02(+0.27%)
Apr 22, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 19, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 18, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 17, 2002 7.310 7.310 7.300 7.300 200 +0.29(+4.14%)
Apr 16, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Apr 15, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Apr 12, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Apr 11, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Apr 10, 2002 7.000 7.010 7.000 7.010 26,000 -0.14(-1.96%)
Apr 09, 2002 7.150 7.150 7.150 7.150 100 +0.10(+1.42%)
Apr 08, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 05, 2002 7.140 7.140 7.050 7.050 800 -0.35(-4.73%)
Apr 04, 2002 7.400 7.400 7.400 7.400 300 +0.00(+0.00%)
Apr 03, 2002 7.400 7.400 7.400 7.400 400 -0.10(-1.33%)
Apr 02, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 01, 2002 7.470 7.500 7.470 7.500 200 +0.13(+1.76%)
Mar 29, 2002 7.370 7.370 7.370 7.370 100 +0.00(+0.00%)
Mar 28, 2002 7.370 7.370 7.370 7.370 100 -0.02(-0.27%)
Mar 27, 2002 7.300 7.390 7.300 7.390 1,400 -0.01(-0.14%)
Mar 26, 2002 7.670 7.670 7.400 7.400 3,800 -0.27(-3.52%)
Mar 25, 2002 7.670 7.670 7.670 7.670 4,000 +0.10(+1.32%)
Mar 22, 2002 7.570 7.570 7.570 7.570 0 +0.00(+0.00%)
Mar 21, 2002 7.570 7.570 7.570 7.570 0 +0.00(+0.00%)
Mar 20, 2002 7.540 7.650 7.540 7.570 400 +0.12(+1.61%)
Mar 19, 2002 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Mar 18, 2002 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Mar 15, 2002 7.450 7.450 7.450 7.450 500 -0.05(-0.67%)
Mar 14, 2002 7.200 7.500 7.200 7.500 1,900 +0.40(+5.63%)
Mar 13, 2002 7.100 7.100 7.100 7.100 1,000 +0.10(+1.43%)
Mar 12, 2002 7.100 7.100 7.000 7.000 2,500 -0.10(-1.41%)
Mar 11, 2002 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 08, 2002 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 07, 2002 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 06, 2002 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 05, 2002 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 04, 2002 6.900 7.100 6.900 7.100 2,900 +0.65(+10.08%)
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.