Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.37 23.37 23.21 23.21 1,130 -0.11(-0.46%)
Feb 27, 2003 23.28 23.32 23.28 23.32 565 +0.07(+0.30%)
Feb 26, 2003 23.11 23.25 23.11 23.25 4,521 +0.07(+0.31%)
Feb 25, 2003 22.93 23.28 22.86 23.18 19,499 +0.25(+1.08%)
Feb 24, 2003 22.79 23.00 22.79 22.93 15,825 +0.11(+0.47%)
Feb 21, 2003 22.82 22.82 22.82 22.82 282 +0.00(+0.00%)
Feb 20, 2003 22.82 22.82 22.82 22.82 282 -0.18(-0.77%)
Feb 19, 2003 23.00 23.00 23.00 23.00 282 -0.04(-0.15%)
Feb 18, 2003 23.19 23.30 23.04 23.04 3,391 -0.25(-1.08%)
Feb 14, 2003 23.09 23.34 23.05 23.29 4,521 -0.07(-0.29%)
Feb 13, 2003 23.35 23.35 23.35 23.35 282 +0.09(+0.38%)
Feb 12, 2003 23.12 23.27 23.12 23.27 3,673 +0.05(+0.23%)
Feb 11, 2003 23.43 23.62 23.14 23.21 9,325 -0.12(-0.53%)
Feb 10, 2003 23.32 23.34 23.31 23.34 1,695 +0.06(+0.27%)
Feb 07, 2003 23.27 23.27 23.27 23.27 1,130 +0.10(+0.41%)
Feb 06, 2003 23.05 23.18 23.05 23.18 1,413 +0.15(+0.65%)
Feb 05, 2003 23.09 23.09 23.03 23.03 847 -0.06(-0.26%)
Feb 04, 2003 23.00 23.09 23.00 23.09 1,695 +0.09(+0.38%)
Feb 03, 2003 23.00 23.00 23.00 23.00 847 +0.05(+0.22%)
Jan 31, 2003 23.00 23.00 22.91 22.95 7,065 +0.04(+0.17%)
Jan 30, 2003 22.91 22.97 22.70 22.91 14,412 -0.09(-0.38%)
Jan 29, 2003 22.88 23.09 22.88 23.00 8,195 +0.08(+0.36%)
Jan 28, 2003 22.88 22.93 22.88 22.92 3,673 -0.05(-0.20%)
Jan 27, 2003 22.97 22.97 22.97 22.97 2,543 -0.02(-0.08%)
Jan 24, 2003 22.91 22.99 22.86 22.98 7,912 +0.05(+0.20%)
Jan 23, 2003 22.91 23.11 22.91 22.94 5,369 -0.07(-0.32%)
Jan 22, 2003 23.00 23.01 22.95 23.01 1,695 +0.08(+0.35%)
Jan 21, 2003 22.85 22.93 22.82 22.93 3,673 -0.04(-0.15%)
Jan 17, 2003 22.99 22.99 22.95 22.97 847 -0.04(-0.15%)
Jan 16, 2003 23.00 23.04 22.98 23.00 1,978 +0.05(+0.23%)
Jan 15, 2003 23.09 23.09 22.95 22.95 9,891 -0.05(-0.23%)
Jan 14, 2003 23.00 23.00 22.95 23.00 4,239 -0.11(-0.46%)
Jan 13, 2003 23.01 23.11 23.01 23.11 1,978 +0.00(+0.00%)
Jan 10, 2003 23.08 23.11 23.08 23.11 1,978 +0.05(+0.21%)
Jan 09, 2003 23.06 23.06 23.06 23.06 1,413 +0.00(+0.00%)
Jan 08, 2003 22.91 23.11 22.91 23.06 6,217 +0.09(+0.40%)
Jan 07, 2003 22.82 23.00 22.65 22.97 4,804 -0.05(-0.23%)
Jan 06, 2003 23.00 23.05 23.00 23.02 6,782 +0.06(+0.25%)
Jan 03, 2003 22.84 22.97 22.84 22.96 847 +0.12(+0.51%)
Jan 02, 2003 22.84 22.84 22.84 22.84 565 +0.00(+0.02%)
Dec 31, 2002 23.14 23.14 22.84 22.84 2,826 -0.35(-1.51%)
Dec 30, 2002 23.19 23.19 23.19 23.19 4,239 +0.26(+1.14%)
Dec 27, 2002 23.06 23.06 22.89 22.93 2,543 -0.07(-0.31%)
Dec 26, 2002 22.95 23.00 22.95 23.00 2,260 +0.08(+0.37%)
Dec 24, 2002 22.86 22.92 22.86 22.92 3,956 +0.06(+0.25%)
Dec 23, 2002 22.75 22.86 22.75 22.86 3,956 +0.11(+0.47%)
Dec 20, 2002 22.70 22.75 22.70 22.75 7,347 +0.05(+0.23%)
Dec 19, 2002 22.70 22.70 22.70 22.70 282 +0.04(+0.16%)
Dec 18, 2002 22.65 22.66 22.65 22.66 1,413 +0.16(+0.71%)
Dec 17, 2002 22.51 22.51 22.51 22.51 282 +0.00(+0.00%)
Dec 16, 2002 22.51 22.51 22.51 22.51 1,413 +0.04(+0.16%)
Dec 13, 2002 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Dec 12, 2002 22.47 22.47 22.47 22.47 282 +0.00(+0.00%)
Dec 11, 2002 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Dec 10, 2002 22.47 22.47 22.47 22.47 282 -0.01(-0.03%)
Dec 09, 2002 22.61 22.61 22.47 22.48 1,978 -0.11(-0.49%)
Dec 06, 2002 22.61 22.62 22.58 22.59 1,978 -0.02(-0.11%)
Dec 05, 2002 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Dec 04, 2002 22.64 22.64 22.61 22.61 1,130 -0.03(-0.13%)
Dec 03, 2002 22.64 22.64 22.64 22.64 282 -0.01(-0.03%)
Dec 02, 2002 22.47 22.65 22.47 22.65 4,239 +0.35(+1.57%)
Nov 29, 2002 22.29 22.30 22.29 22.30 847 -0.11(-0.49%)
Nov 27, 2002 22.57 22.65 22.35 22.41 6,217 -0.16(-0.72%)
Nov 26, 2002 22.65 22.65 22.57 22.57 2,260 -0.01(-0.03%)
Nov 25, 2002 22.70 22.70 22.58 22.58 2,260 -0.12(-0.51%)
Nov 22, 2002 22.74 22.74 22.69 22.69 847 -0.06(-0.26%)
Nov 21, 2002 22.83 22.83 22.75 22.75 1,413 -0.07(-0.31%)
Nov 20, 2002 22.82 22.82 22.82 22.82 282 +0.01(+0.03%)
Nov 19, 2002 22.65 22.82 22.65 22.82 847 +0.24(+1.07%)
Nov 18, 2002 22.56 22.59 22.56 22.58 1,695 -0.07(-0.31%)
Nov 15, 2002 22.65 22.65 22.65 22.65 2,826 -0.07(-0.31%)
Nov 14, 2002 22.70 22.79 22.59 22.72 9,325 +0.02(+0.08%)
Nov 13, 2002 22.62 22.71 22.62 22.70 1,695 +0.09(+0.39%)
Nov 12, 2002 22.43 22.61 22.43 22.61 13,282 -0.14(-0.62%)
Nov 11, 2002 22.89 22.89 22.75 22.75 4,521 -0.11(-0.46%)
Nov 08, 2002 22.97 22.97 22.86 22.86 1,130 -0.05(-0.23%)
Nov 07, 2002 23.05 23.05 22.91 22.91 1,413 -0.14(-0.61%)
Nov 06, 2002 23.00 23.09 23.00 23.05 1,695 +0.05(+0.23%)
Nov 05, 2002 22.89 23.00 22.89 23.00 2,260 +0.11(+0.46%)
Nov 04, 2002 22.81 22.89 22.81 22.89 1,978 +0.18(+0.78%)
Nov 01, 2002 22.74 22.91 22.68 22.72 4,239 -0.02(-0.08%)
Oct 31, 2002 22.58 22.74 22.58 22.74 1,695 +0.18(+0.78%)
Oct 30, 2002 22.43 22.82 22.43 22.56 2,543 +0.12(+0.55%)
Oct 29, 2002 22.47 22.47 22.43 22.43 847 -0.04(-0.16%)
Oct 28, 2002 22.42 22.47 22.29 22.47 7,347 -0.18(-0.78%)
Oct 25, 2002 22.68 22.77 22.65 22.65 1,130 -0.04(-0.16%)
Oct 24, 2002 22.74 22.74 22.65 22.68 1,695 +0.12(+0.55%)
Oct 23, 2002 22.47 22.65 22.34 22.56 4,239 -0.09(-0.39%)
Oct 22, 2002 22.82 22.83 22.65 22.65 5,086 -0.18(-0.78%)
Oct 21, 2002 22.81 22.82 22.81 22.82 5,086 +0.02(+0.08%)
Oct 18, 2002 22.74 22.81 22.74 22.81 565 +0.16(+0.70%)
Oct 17, 2002 22.65 22.74 22.65 22.65 2,826 +0.09(+0.39%)
Oct 16, 2002 22.29 22.56 22.29 22.56 3,391 +0.35(+1.59%)
Oct 15, 2002 22.20 22.20 22.03 22.20 3,108 +0.18(+0.80%)
Oct 14, 2002 21.74 22.03 21.74 22.03 10,173 -0.25(-1.11%)
Oct 11, 2002 22.38 22.42 22.28 22.28 2,260 -0.11(-0.47%)
Oct 10, 2002 22.35 22.38 22.35 22.38 1,130 -0.04(-0.17%)
Oct 09, 2002 22.65 22.65 22.42 22.42 8,195 -0.33(-1.46%)
Oct 08, 2002 22.71 22.75 22.71 22.75 1,978 +0.04(+0.19%)
Oct 07, 2002 22.49 22.79 22.49 22.71 1,978 +0.21(+0.91%)
Oct 04, 2002 22.37 22.61 22.37 22.51 1,695 +0.14(+0.63%)
Oct 03, 2002 22.29 22.54 22.29 22.36 141,300 +0.25(+1.12%)
Oct 02, 2002 21.76 22.12 21.76 22.12 6,782 +0.53(+2.46%)
Oct 01, 2002 21.59 21.59 21.59 21.59 0 +0.00(+0.00%)
Sep 30, 2002 21.05 21.59 21.05 21.59 7,347 +0.53(+2.52%)
Sep 27, 2002 21.41 21.50 21.05 21.05 9,043 -0.35(-1.65%)
Sep 26, 2002 21.23 21.41 21.13 21.41 15,260 +0.13(+0.63%)
Sep 25, 2002 21.46 21.50 21.05 21.27 22,325 -0.15(-0.71%)
Sep 24, 2002 21.67 21.67 21.41 21.43 9,043 -0.34(-1.54%)
Sep 23, 2002 22.15 22.15 21.59 21.76 36,172 -0.25(-1.13%)
Sep 20, 2002 22.12 22.12 21.55 22.01 33,346 -0.10(-0.46%)
Sep 19, 2002 22.61 22.61 21.94 22.11 12,999 -0.36(-1.59%)
Sep 18, 2002 23.02 23.02 21.94 22.47 47,759 -0.55(-2.38%)
Sep 17, 2002 23.12 23.14 23.02 23.02 2,826 -0.02(-0.08%)
Sep 16, 2002 23.12 23.12 23.04 23.04 4,804 -0.02(-0.08%)
Sep 13, 2002 23.05 23.05 23.05 23.05 282 +0.01(+0.05%)
Sep 12, 2002 23.18 23.18 23.04 23.04 4,521 -0.05(-0.21%)
Sep 11, 2002 23.09 23.09 23.09 23.09 1,978 +0.00(+0.02%)
Sep 10, 2002 23.09 23.09 23.09 23.09 3,108 +0.00(+0.00%)
Sep 09, 2002 23.27 23.27 23.00 23.09 10,456 -0.18(-0.76%)
Sep 06, 2002 23.28 23.28 23.11 23.27 4,239 -0.01(-0.06%)
Sep 05, 2002 23.18 23.28 23.18 23.28 1,130 +0.10(+0.44%)
Sep 04, 2002 23.00 23.18 23.00 23.18 3,391 +0.18(+0.77%)
Sep 03, 2002 23.00 23.00 23.00 23.00 847 -0.18(-0.76%)
Aug 30, 2002 23.18 23.18 23.18 23.18 5,086 +0.12(+0.54%)
Aug 29, 2002 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 28, 2002 23.09 23.09 23.01 23.05 7,065 -0.30(-1.29%)
Aug 27, 2002 23.80 23.80 23.35 23.35 7,912 -0.41(-1.71%)
Aug 26, 2002 23.78 23.78 23.76 23.76 7,912 +0.02(+0.09%)
Aug 23, 2002 23.74 23.74 23.61 23.74 7,630 -0.00(-0.01%)
Aug 22, 2002 23.74 23.75 23.74 23.74 9,325 +0.00(+0.00%)
Aug 21, 2002 23.71 23.74 23.64 23.74 26,281 +0.04(+0.15%)
Aug 20, 2002 23.71 23.71 23.71 23.71 0 +0.27(+1.13%)
Aug 16, 2002 23.50 23.50 23.43 23.44 847 -0.18(-0.75%)
Aug 15, 2002 23.50 23.62 23.50 23.62 1,695 +0.17(+0.72%)
Aug 14, 2002 23.45 23.45 23.45 23.45 282 -0.05(-0.20%)
Aug 13, 2002 23.62 23.62 23.35 23.50 5,652 -0.22(-0.91%)
Aug 12, 2002 23.71 23.71 23.71 23.71 169,560 -0.40(-1.67%)
Aug 07, 2002 24.77 24.77 24.12 24.12 8,195 -0.57(-2.29%)
Aug 06, 2002 24.50 24.68 24.50 24.68 3,108 +0.34(+1.38%)
Aug 05, 2002 24.56 24.56 24.33 24.35 1,130 -0.18(-0.72%)
Aug 02, 2002 24.45 24.59 24.45 24.52 169,560 -0.02(-0.07%)
Aug 01, 2002 24.54 24.54 24.54 24.54 1,413 -0.09(-0.36%)
Jul 31, 2002 25.05 25.12 24.63 24.63 6,499 -0.50(-1.97%)
Jul 30, 2002 25.12 25.13 25.12 25.12 1,413 -0.06(-0.22%)
Jul 29, 2002 25.18 25.19 25.18 25.18 4,521 +0.25(+1.01%)
Jul 26, 2002 24.86 24.93 24.86 24.93 3,391 -0.06(-0.23%)
Jul 25, 2002 24.77 25.21 24.77 24.99 15,543 +0.31(+1.25%)
Jul 24, 2002 25.19 25.19 24.31 24.68 33,064 -0.63(-2.48%)
Jul 23, 2002 25.83 25.83 25.30 25.30 9,043 -0.46(-1.77%)
Jul 22, 2002 25.84 26.02 25.51 25.76 11,586 -0.07(-0.29%)
Jul 19, 2002 25.85 25.98 25.83 25.84 7,065 -0.19(-0.73%)
Jul 17, 2002 25.94 26.03 25.94 26.03 1,978 -0.17(-0.65%)
Jul 12, 2002 26.10 26.22 26.10 26.20 6,782 +0.00(+0.01%)
Jul 11, 2002 26.36 26.36 26.19 26.19 12,999 -0.35(-1.31%)
Jul 10, 2002 26.83 26.83 26.54 26.54 1,413 -0.29(-1.07%)
Jul 09, 2002 27.32 27.32 26.83 26.83 33,064 -0.51(-1.86%)
Jul 08, 2002 27.51 27.51 27.34 27.34 3,673 -0.18(-0.64%)
Jul 05, 2002 27.42 27.51 27.42 27.51 2,260 +0.09(+0.32%)
Jul 04, 2002 27.39 27.42 27.39 27.42 2,826 +0.00(+0.00%)
Jul 03, 2002 27.39 27.42 27.39 27.42 2,826 +0.00(+0.00%)
Jul 02, 2002 27.25 27.42 27.07 27.42 7,912 +0.14(+0.52%)
Jul 01, 2002 27.14 27.28 27.04 27.28 32,216 +0.11(+0.39%)
Jun 28, 2002 27.02 27.18 26.82 27.18 42,955 +0.16(+0.58%)
Jun 27, 2002 26.82 27.02 26.77 27.02 8,760 +0.12(+0.43%)
Jun 26, 2002 27.09 27.25 26.89 26.90 14,695 -0.17(-0.61%)
Jun 25, 2002 26.56 27.07 26.56 27.07 10,456 +0.30(+1.12%)
Jun 21, 2002 26.89 26.89 26.73 26.77 395,641 -0.07(-0.26%)
Jun 20, 2002 26.54 27.02 26.54 26.84 20,912 +0.42(+1.61%)
Jun 19, 2002 26.86 26.86 26.42 26.42 13,847 -0.44(-1.65%)
Jun 18, 2002 26.57 26.96 26.29 26.86 2,628,188 +0.46(+1.74%)
Jun 17, 2002 26.22 26.40 26.20 26.40 14,977 +0.18(+0.67%)
Jun 14, 2002 26.20 26.22 26.19 26.22 12,151 -0.23(-0.87%)
Jun 12, 2002 26.63 26.63 26.19 26.45 22,325 -0.10(-0.36%)
Jun 11, 2002 26.89 26.89 26.55 26.55 5,652 -0.21(-0.77%)
Jun 10, 2002 26.19 26.75 26.19 26.75 23,738 +0.63(+2.40%)
Jun 07, 2002 26.31 26.31 26.04 26.13 3,956 -0.18(-0.70%)
Jun 06, 2002 26.01 26.53 26.01 26.31 25,999 +0.47(+1.84%)
Jun 05, 2002 25.38 25.84 25.38 25.84 15,543 +1.12(+4.52%)
May 31, 2002 23.71 24.72 23.71 24.72 21,477 +1.00(+4.24%)
May 28, 2002 23.71 23.71 23.71 23.71 11,304 -0.21(-0.87%)
May 27, 2002 24.06 24.22 23.92 23.92 2,826 +0.00(+0.00%)
May 24, 2002 24.06 24.22 23.92 23.92 2,826 +0.00(+0.00%)
May 23, 2002 23.92 23.92 23.92 23.92 565 +0.00(+0.00%)
May 22, 2002 24.13 24.13 23.89 23.92 3,673 -0.14(-0.59%)
May 21, 2002 24.06 24.06 24.06 24.06 1,413 -0.18(-0.73%)
May 20, 2002 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
May 17, 2002 24.24 24.24 24.24 24.24 282 +0.00(+0.00%)
May 16, 2002 23.97 24.24 23.97 24.24 2,260 +0.27(+1.11%)
May 15, 2002 23.97 23.97 23.97 23.97 282 +0.06(+0.25%)
May 14, 2002 23.71 23.92 23.71 23.91 22,890 +0.38(+1.59%)
May 13, 2002 23.54 23.54 23.54 23.54 847 +0.01(+0.03%)
May 10, 2002 23.67 23.67 23.53 23.53 3,391 -0.35(-1.48%)
May 09, 2002 23.71 23.89 23.89 23.89 5,652,018 +0.17(+0.73%)
May 08, 2002 23.96 23.96 23.71 23.71 8,478 -0.35(-1.46%)
May 07, 2002 24.06 24.06 24.06 24.06 847 +0.00(+0.00%)
May 06, 2002 23.97 24.06 23.97 24.06 3,956 +0.24(+1.03%)
May 03, 2002 23.74 23.82 23.74 23.82 12,434 +0.09(+0.39%)
May 02, 2002 23.73 23.73 23.73 23.73 282 +0.00(+0.00%)
May 01, 2002 23.71 23.73 23.71 23.73 3,956 +0.00(+0.00%)
Apr 30, 2002 23.71 23.73 23.71 23.73 2,826 +0.02(+0.07%)
Apr 29, 2002 23.71 23.71 23.71 23.71 9,891 -0.18(-0.74%)
Apr 26, 2002 23.04 23.89 23.04 23.89 48,324 +0.85(+3.69%)
Apr 25, 2002 23.18 23.18 23.04 23.04 8,760 -0.32(-1.36%)
Apr 24, 2002 23.35 23.35 23.35 23.35 1,413 -0.04(-0.15%)
Apr 23, 2002 23.39 23.39 23.39 23.39 847 +0.01(+0.06%)
Apr 22, 2002 23.46 23.46 23.38 23.38 2,543 -0.17(-0.74%)
Apr 19, 2002 22.65 23.69 22.65 23.55 25,434 +1.08(+4.80%)
Apr 18, 2002 22.26 22.47 22.26 22.47 8,760 +0.39(+1.76%)
Apr 17, 2002 22.08 22.08 22.08 22.08 56,520 +0.14(+0.64%)
Apr 16, 2002 21.59 21.94 21.59 21.94 5,934 +0.35(+1.64%)
Apr 15, 2002 21.59 21.59 21.59 21.59 282 +0.00(+0.00%)
Apr 12, 2002 21.51 21.59 21.39 21.59 3,673 +0.07(+0.33%)
Apr 11, 2002 21.44 21.51 21.44 21.51 847 -0.07(-0.33%)
Apr 10, 2002 21.30 21.59 21.30 21.59 18,086 +0.23(+1.06%)
Apr 09, 2002 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
Apr 08, 2002 21.39 21.39 21.36 21.36 14,695 -0.03(-0.15%)
Apr 05, 2002 21.37 21.39 21.37 21.39 1,130 +0.00(+0.00%)
Apr 04, 2002 21.39 21.39 21.39 21.39 0 +0.00(+0.00%)
Apr 03, 2002 21.39 21.39 21.39 21.39 282 +0.00(+0.00%)
Apr 02, 2002 21.37 21.39 21.37 21.39 1,695 +0.16(+0.75%)
Apr 01, 2002 21.27 21.27 21.23 21.23 1,978 -0.16(-0.74%)
Mar 29, 2002 21.41 21.41 21.09 21.39 8,478 +0.00(+0.00%)
Mar 28, 2002 21.41 21.41 21.09 21.39 8,478 -0.02(-0.08%)
Mar 27, 2002 21.67 21.67 21.41 21.41 4,239 -0.35(-1.63%)
Mar 26, 2002 21.83 21.83 21.76 21.76 1,978 -0.18(-0.81%)
Mar 25, 2002 21.94 21.94 21.94 21.94 0 +0.00(+0.00%)
Mar 22, 2002 21.94 21.94 21.94 21.94 847 -0.09(-0.40%)
Mar 21, 2002 21.94 22.03 21.94 22.03 847 +0.10(+0.44%)
Mar 20, 2002 21.97 21.97 21.90 21.93 2,260 -0.18(-0.83%)
Mar 19, 2002 22.29 22.29 22.12 22.12 18,651 -0.28(-1.26%)
Mar 18, 2002 22.51 22.51 22.31 22.40 13,847 -0.22(-0.95%)
Mar 15, 2002 22.61 22.61 22.61 22.61 2,826 -0.12(-0.53%)
Mar 14, 2002 22.89 22.89 22.72 22.74 2,826 -0.19(-0.85%)
Mar 13, 2002 22.79 22.93 22.79 22.93 2,826 +0.30(+1.33%)
Mar 12, 2002 22.47 22.63 22.35 22.63 10,173 +0.27(+1.19%)
Mar 11, 2002 21.59 22.36 21.59 22.36 25,151 +0.99(+4.64%)
Mar 08, 2002 21.37 21.37 21.37 21.37 847 +0.13(+0.62%)
Mar 07, 2002 20.63 21.25 20.59 21.24 25,999 +0.58(+2.81%)
Mar 06, 2002 20.29 20.67 20.17 20.66 27,694 +0.37(+1.81%)
Mar 05, 2002 20.33 20.33 20.29 20.29 3,108 +0.09(+0.44%)
Mar 04, 2002 20.21 20.21 20.21 20.21 2,260 -0.15(-0.75%)
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.