Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.60 38.60 37.82 38.18 169,900 -0.60(-1.55%)
Mar 28, 2003 39.02 39.14 38.50 38.78 104,900 -0.24(-0.62%)
Mar 27, 2003 39.20 39.28 38.59 39.02 140,300 -0.23(-0.59%)
Mar 26, 2003 39.77 39.81 38.80 39.25 122,200 -0.52(-1.31%)
Mar 25, 2003 39.50 39.84 38.90 39.77 232,200 +0.38(+0.96%)
Mar 24, 2003 40.95 40.95 39.20 39.39 240,200 -1.66(-4.04%)
Mar 21, 2003 40.50 41.06 40.29 41.05 233,000 +1.01(+2.52%)
Mar 20, 2003 39.18 40.12 38.63 40.04 186,200 +0.89(+2.27%)
Mar 19, 2003 39.02 39.41 38.84 39.15 165,700 -0.01(-0.03%)
Mar 18, 2003 39.55 39.65 38.64 39.16 287,100 -0.45(-1.14%)
Mar 17, 2003 38.65 39.78 38.25 39.61 313,000 +1.01(+2.62%)
Mar 14, 2003 39.43 39.43 38.35 38.60 259,100 -0.83(-2.10%)
Mar 13, 2003 38.05 39.43 37.90 39.43 293,900 +1.73(+4.59%)
Mar 12, 2003 37.31 37.70 36.91 37.70 246,500 +0.40(+1.07%)
Mar 11, 2003 37.79 37.90 37.30 37.30 229,800 -0.50(-1.32%)
Mar 10, 2003 38.40 38.40 37.74 37.80 325,900 -0.67(-1.74%)
Mar 07, 2003 37.45 38.58 37.39 38.47 313,000 +0.57(+1.50%)
Mar 06, 2003 38.40 38.50 37.75 37.90 291,200 -0.69(-1.79%)
Mar 05, 2003 38.10 38.75 38.01 38.59 324,000 +0.33(+0.86%)
Mar 04, 2003 39.05 39.07 38.25 38.26 326,700 -0.80(-2.05%)
Mar 03, 2003 39.35 39.53 38.90 39.06 224,300 -0.06(-0.15%)
Feb 28, 2003 38.85 39.18 38.79 39.12 221,900 +0.30(+0.77%)
Feb 27, 2003 38.92 39.44 38.70 38.82 170,800 +0.02(+0.05%)
Feb 26, 2003 39.58 39.81 38.64 38.80 313,200 -0.81(-2.04%)
Feb 25, 2003 38.90 39.70 38.00 39.61 396,700 +0.64(+1.64%)
Feb 24, 2003 40.05 40.18 38.73 38.97 296,100 -1.58(-3.90%)
Feb 21, 2003 39.84 40.70 39.53 40.55 127,700 +0.71(+1.78%)
Feb 20, 2003 40.20 40.41 39.77 39.84 87,900 -0.24(-0.60%)
Feb 19, 2003 40.72 40.75 39.71 40.08 129,900 -0.59(-1.45%)
Feb 18, 2003 40.18 40.83 40.18 40.67 127,000 +0.44(+1.09%)
Feb 14, 2003 39.75 40.23 39.47 40.23 108,700 +0.55(+1.39%)
Feb 13, 2003 40.00 40.00 39.13 39.68 159,200 -0.32(-0.80%)
Feb 12, 2003 40.90 40.91 39.70 40.00 150,000 -0.85(-2.08%)
Feb 11, 2003 40.25 41.23 40.11 40.85 270,400 +0.64(+1.59%)
Feb 10, 2003 40.45 40.75 39.87 40.21 151,200 -0.16(-0.40%)
Feb 07, 2003 40.99 41.36 40.19 40.37 123,500 -0.52(-1.27%)
Feb 06, 2003 40.86 41.48 40.42 40.89 212,400 +0.04(+0.10%)
Feb 05, 2003 41.33 42.03 40.55 40.85 190,600 -0.40(-0.97%)
Feb 04, 2003 41.52 41.54 41.00 41.25 180,900 -0.34(-0.82%)
Feb 03, 2003 42.24 42.55 41.40 41.59 271,500 -0.60(-1.42%)
Jan 31, 2003 41.81 42.54 41.81 42.19 145,600 +0.39(+0.93%)
Jan 30, 2003 42.40 42.40 41.80 41.80 172,800 -0.50(-1.18%)
Jan 29, 2003 41.71 42.45 40.80 42.30 260,800 +0.50(+1.20%)
Jan 28, 2003 41.80 42.20 41.42 41.80 413,100 -0.08(-0.19%)
Jan 27, 2003 42.24 42.33 41.50 41.88 232,300 -0.36(-0.85%)
Jan 24, 2003 42.90 42.90 42.20 42.24 180,600 -0.71(-1.65%)
Jan 23, 2003 42.55 43.10 42.49 42.95 206,300 +0.52(+1.23%)
Jan 22, 2003 41.90 42.73 41.74 42.43 298,000 +0.62(+1.48%)
Jan 21, 2003 42.07 42.20 41.70 41.81 245,300 -0.10(-0.24%)
Jan 17, 2003 42.30 42.30 41.76 41.91 123,400 -0.14(-0.33%)
Jan 16, 2003 42.15 42.21 41.75 42.05 160,500 +0.00(+0.00%)
Jan 15, 2003 42.80 42.80 41.85 42.05 162,800 -0.63(-1.48%)
Jan 14, 2003 42.66 42.68 42.12 42.68 142,700 +0.12(+0.28%)
Jan 13, 2003 42.55 42.84 42.35 42.56 227,800 -0.06(-0.14%)
Jan 10, 2003 42.27 42.72 42.17 42.62 387,100 +0.22(+0.52%)
Jan 09, 2003 41.47 42.41 41.45 42.40 181,500 +0.93(+2.24%)
Jan 08, 2003 42.00 42.12 41.35 41.47 203,900 -0.52(-1.24%)
Jan 07, 2003 42.50 42.50 41.92 41.99 201,800 -0.51(-1.20%)
Jan 06, 2003 41.35 42.52 41.35 42.50 261,600 +1.20(+2.91%)
Jan 03, 2003 41.59 41.72 41.21 41.30 103,700 -0.29(-0.70%)
Jan 02, 2003 41.11 41.93 41.09 41.59 247,600 +0.48(+1.17%)
Dec 31, 2002 40.70 41.21 40.42 41.11 169,600 +0.42(+1.03%)
Dec 30, 2002 40.35 40.80 40.11 40.69 173,300 +0.34(+0.84%)
Dec 27, 2002 41.00 41.12 40.25 40.35 240,800 -0.65(-1.59%)
Dec 26, 2002 41.09 41.88 40.92 41.00 153,000 -0.08(-0.19%)
Dec 24, 2002 41.24 41.24 41.04 41.08 41,300 -0.16(-0.39%)
Dec 23, 2002 41.70 42.32 41.15 41.24 196,600 -0.51(-1.22%)
Dec 20, 2002 41.08 42.05 41.06 41.75 309,500 +0.82(+2.00%)
Dec 19, 2002 41.45 41.80 40.87 40.93 152,600 -0.58(-1.40%)
Dec 18, 2002 41.47 41.69 41.23 41.51 250,000 +0.05(+0.12%)
Dec 17, 2002 41.65 41.65 41.30 41.46 202,900 -0.16(-0.38%)
Dec 16, 2002 41.11 41.72 41.06 41.62 190,800 +0.66(+1.61%)
Dec 13, 2002 41.34 41.34 40.61 40.96 218,300 -0.41(-0.99%)
Dec 12, 2002 41.62 41.62 40.98 41.37 285,600 -0.11(-0.27%)
Dec 11, 2002 41.25 42.39 40.84 41.48 490,100 +0.08(+0.19%)
Dec 10, 2002 42.37 42.40 41.25 41.40 494,200 -0.77(-1.83%)
Dec 09, 2002 43.26 43.26 41.95 42.17 188,000 -1.21(-2.79%)
Dec 06, 2002 42.80 43.38 42.42 43.38 201,400 +0.46(+1.07%)
Dec 05, 2002 42.97 43.19 42.72 42.92 236,600 -0.02(-0.05%)
Dec 04, 2002 42.53 43.04 42.11 42.94 281,500 +0.38(+0.89%)
Dec 03, 2002 43.00 43.20 42.06 42.56 301,800 -0.59(-1.37%)
Dec 02, 2002 43.62 44.00 42.81 43.15 192,800 -0.46(-1.05%)
Nov 29, 2002 44.11 44.12 43.44 43.61 108,600 -0.49(-1.11%)
Nov 27, 2002 43.75 44.22 43.71 44.10 408,400 +0.23(+0.52%)
Nov 26, 2002 44.77 44.77 43.71 43.87 163,600 -1.04(-2.32%)
Nov 25, 2002 45.32 45.32 44.51 44.91 153,300 -0.54(-1.19%)
Nov 22, 2002 45.35 45.55 44.80 45.45 142,500 +0.08(+0.18%)
Nov 21, 2002 44.88 45.51 44.75 45.37 209,700 +0.49(+1.09%)
Nov 20, 2002 44.29 45.15 44.05 44.88 161,100 +0.44(+0.99%)
Nov 19, 2002 44.72 45.05 44.34 44.44 271,800 -0.34(-0.76%)
Nov 18, 2002 45.90 46.13 44.78 44.78 200,900 -0.93(-2.03%)
Nov 15, 2002 45.72 46.17 45.20 45.71 211,100 -0.23(-0.50%)
Nov 14, 2002 45.41 45.99 45.29 45.94 136,500 +0.63(+1.39%)
Nov 13, 2002 45.35 45.75 44.91 45.31 155,400 -0.04(-0.09%)
Nov 12, 2002 44.85 45.70 44.85 45.35 224,700 +0.28(+0.62%)
Nov 11, 2002 45.77 45.84 45.02 45.07 126,700 -0.73(-1.59%)
Nov 08, 2002 46.08 46.95 45.59 45.80 122,000 -0.28(-0.61%)
Nov 07, 2002 46.65 46.78 45.96 46.08 199,000 -0.92(-1.96%)
Nov 06, 2002 45.72 47.20 45.56 47.00 406,500 +1.46(+3.21%)
Nov 05, 2002 46.34 46.59 45.08 45.54 311,000 -0.88(-1.90%)
Nov 04, 2002 46.97 47.25 46.16 46.42 427,900 -0.49(-1.04%)
Nov 01, 2002 45.60 47.00 45.10 46.91 215,700 +1.36(+2.99%)
Oct 31, 2002 46.22 46.92 45.38 45.55 197,200 -0.79(-1.70%)
Oct 30, 2002 45.52 46.79 45.50 46.34 312,200 -0.14(-0.30%)
Oct 29, 2002 46.28 46.78 45.54 46.48 236,500 +0.10(+0.22%)
Oct 28, 2002 47.73 47.75 46.30 46.38 208,200 -1.20(-2.52%)
Oct 25, 2002 46.56 47.74 46.22 47.58 286,100 +1.03(+2.21%)
Oct 24, 2002 46.22 47.05 46.14 46.55 428,000 +0.45(+0.98%)
Oct 23, 2002 45.70 46.11 45.19 46.10 150,700 +0.43(+0.94%)
Oct 22, 2002 45.73 45.95 45.47 45.67 271,800 -0.22(-0.48%)
Oct 21, 2002 45.20 46.00 45.04 45.89 300,600 +0.51(+1.12%)
Oct 18, 2002 45.15 45.39 44.44 45.38 226,900 +0.29(+0.64%)
Oct 17, 2002 44.70 45.11 44.54 45.09 192,600 +1.08(+2.45%)
Oct 16, 2002 45.62 45.73 43.66 44.01 215,400 -1.51(-3.32%)
Oct 15, 2002 44.43 45.52 44.27 45.52 537,300 +1.47(+3.34%)
Oct 14, 2002 43.30 44.05 43.12 44.05 190,700 +0.70(+1.61%)
Oct 11, 2002 43.61 44.97 43.12 43.35 471,800 -0.11(-0.25%)
Oct 10, 2002 42.29 43.88 41.94 43.46 335,100 +1.05(+2.48%)
Oct 09, 2002 42.20 42.54 41.73 42.41 166,100 +0.16(+0.38%)
Oct 08, 2002 42.25 42.85 41.20 42.25 231,100 +0.07(+0.17%)
Oct 07, 2002 43.03 43.37 42.14 42.18 265,300 -0.84(-1.95%)
Oct 04, 2002 44.80 44.99 42.80 43.02 261,700 -1.81(-4.04%)
Oct 03, 2002 45.15 45.57 44.51 44.83 317,800 -0.34(-0.75%)
Oct 02, 2002 44.40 45.72 44.27 45.17 414,300 +0.80(+1.80%)
Oct 01, 2002 43.13 44.50 42.73 44.37 262,100 +1.32(+3.07%)
Sep 30, 2002 43.00 43.72 42.28 43.05 135,300 -0.82(-1.87%)
Sep 27, 2002 44.30 44.75 43.70 43.87 130,500 -0.43(-0.97%)
Sep 26, 2002 42.93 44.39 42.65 44.30 348,900 +1.49(+3.48%)
Sep 25, 2002 43.05 43.30 42.24 42.81 800,000 -0.04(-0.09%)
Sep 24, 2002 43.35 43.52 42.76 42.85 175,000 -0.69(-1.58%)
Sep 23, 2002 44.40 44.40 43.37 43.54 222,800 -1.09(-2.44%)
Sep 20, 2002 42.30 44.72 42.28 44.63 475,300 +2.39(+5.66%)
Sep 19, 2002 43.51 43.55 42.19 42.24 217,700 -1.30(-2.99%)
Sep 18, 2002 43.35 43.68 43.02 43.54 229,500 +0.19(+0.44%)
Sep 17, 2002 43.60 43.99 42.96 43.35 3,880,000 -0.05(-0.12%)
Sep 16, 2002 43.37 43.66 43.16 43.40 144,100 +0.03(+0.07%)
Sep 13, 2002 42.69 43.38 42.26 43.37 144,200 +0.63(+1.47%)
Sep 12, 2002 42.74 43.30 42.37 42.74 248,100 +0.00(+0.00%)
Sep 11, 2002 42.95 42.98 42.41 42.74 387,100 -0.21(-0.49%)
Sep 10, 2002 41.45 43.00 41.34 42.95 276,300 +1.53(+3.69%)
Sep 09, 2002 41.31 41.78 40.35 41.42 373,700 +0.12(+0.29%)
Sep 06, 2002 39.85 41.35 39.85 41.30 850,000 +1.57(+3.95%)
Sep 05, 2002 38.97 39.78 38.35 39.73 217,000 +0.61(+1.56%)
Sep 04, 2002 38.55 39.18 38.50 39.12 239,800 +0.45(+1.16%)
Sep 03, 2002 39.62 39.62 38.45 38.67 129,200 -0.95(-2.40%)
Aug 30, 2002 39.99 40.25 39.62 39.62 107,100 -0.28(-0.70%)
Aug 29, 2002 39.86 40.50 39.58 39.90 121,100 +0.01(+0.03%)
Aug 28, 2002 40.12 40.18 39.59 39.89 121,900 -0.31(-0.77%)
Aug 27, 2002 40.90 41.00 40.10 40.20 153,200 -0.70(-1.71%)
Aug 26, 2002 40.57 40.99 40.36 40.90 172,200 +0.56(+1.39%)
Aug 23, 2002 40.65 40.82 40.17 40.34 101,300 -0.47(-1.15%)
Aug 22, 2002 41.30 41.70 40.80 40.81 166,800 -0.39(-0.95%)
Aug 21, 2002 40.90 41.45 40.55 41.20 253,400 +0.32(+0.78%)
Aug 20, 2002 40.87 41.16 40.27 40.88 184,400 +0.40(+0.99%)
Aug 16, 2002 40.70 40.96 40.38 40.48 314,500 +0.01(+0.02%)
Aug 15, 2002 40.41 41.60 40.11 40.47 269,800 +0.06(+0.15%)
Aug 14, 2002 38.95 40.41 38.54 40.41 203,300 +1.36(+3.48%)
Aug 13, 2002 38.95 39.48 38.67 39.05 205,400 +0.02(+0.05%)
Aug 12, 2002 38.80 39.34 38.25 39.03 166,600 +1.17(+3.09%)
Aug 07, 2002 37.65 37.93 36.96 37.86 165,300 +0.31(+0.83%)
Aug 06, 2002 36.60 38.00 36.48 37.55 358,400 +1.49(+4.13%)
Aug 05, 2002 37.37 37.37 35.80 36.06 330,100 -0.69(-1.88%)
Aug 02, 2002 35.60 36.75 35.58 36.75 460,400 +1.32(+3.73%)
Aug 01, 2002 36.00 36.51 35.23 35.43 237,700 -1.04(-2.85%)
Jul 31, 2002 37.06 37.06 36.01 36.47 200,300 -0.59(-1.59%)
Jul 30, 2002 36.75 37.18 36.17 37.06 111,300 +0.32(+0.87%)
Jul 29, 2002 35.93 37.18 35.93 36.74 220,600 +1.01(+2.83%)
Jul 26, 2002 35.65 35.92 35.15 35.73 155,700 +0.08(+0.22%)
Jul 25, 2002 34.46 35.67 34.26 35.65 325,400 +1.24(+3.60%)
Jul 24, 2002 33.75 34.48 33.42 34.41 233,900 +0.32(+0.94%)
Jul 23, 2002 34.72 35.29 34.05 34.09 189,000 -0.76(-2.18%)
Jul 22, 2002 35.10 35.50 34.61 34.85 248,000 -0.10(-0.29%)
Jul 19, 2002 35.57 35.57 34.07 34.95 310,100 -0.93(-2.59%)
Jul 17, 2002 36.24 36.49 35.64 35.88 172,500 -1.77(-4.70%)
Jul 12, 2002 37.25 37.82 36.85 37.65 215,200 +0.30(+0.80%)
Jul 11, 2002 37.33 37.80 36.66 37.35 356,300 +0.26(+0.70%)
Jul 10, 2002 37.73 38.46 36.97 37.09 235,100 -0.49(-1.30%)
Jul 09, 2002 38.52 39.19 37.58 37.58 147,500 -0.94(-2.44%)
Jul 08, 2002 38.92 38.95 38.19 38.52 125,000 -0.40(-1.03%)
Jul 05, 2002 37.45 38.92 37.28 38.92 104,500 +1.69(+4.54%)
Jul 04, 2002 37.25 37.40 36.56 37.23 134,100 +0.00(+0.00%)
Jul 03, 2002 37.25 37.40 36.56 37.23 134,100 -0.07(-0.19%)
Jul 02, 2002 38.00 38.00 37.08 37.30 153,600 -0.47(-1.24%)
Jul 01, 2002 38.41 38.48 37.75 37.77 223,000 -0.58(-1.51%)
Jun 28, 2002 38.47 38.55 38.23 38.35 240,500 -0.05(-0.13%)
Jun 27, 2002 38.99 38.99 38.04 38.40 224,500 -0.39(-1.01%)
Jun 26, 2002 39.50 39.58 38.43 38.79 168,900 -0.48(-1.22%)
Jun 25, 2002 39.76 40.20 39.10 39.27 102,300 -0.66(-1.65%)
Jun 21, 2002 39.76 39.93 39.19 39.93 266,400 -0.34(-0.84%)
Jun 20, 2002 40.45 41.07 40.10 40.27 118,000 +0.01(+0.02%)
Jun 19, 2002 40.66 41.35 40.06 40.26 90,700 -0.42(-1.03%)
Jun 18, 2002 40.30 40.93 40.02 40.68 92,400 +0.53(+1.32%)
Jun 17, 2002 39.51 40.39 39.50 40.15 140,000 +0.66(+1.67%)
Jun 14, 2002 39.44 39.57 39.00 39.49 135,900 -0.63(-1.57%)
Jun 12, 2002 40.08 40.21 39.60 40.12 166,600 +0.10(+0.25%)
Jun 11, 2002 40.05 40.32 39.95 40.02 168,700 -0.06(-0.15%)
Jun 10, 2002 40.28 40.40 40.02 40.08 99,800 +0.05(+0.12%)
Jun 07, 2002 39.24 40.04 39.18 40.03 151,400 +0.86(+2.20%)
Jun 06, 2002 39.80 39.80 39.07 39.17 149,100 -0.57(-1.43%)
Jun 05, 2002 39.49 39.90 39.45 39.74 65,200 -0.70(-1.73%)
May 31, 2002 40.50 40.85 40.28 40.44 72,200 -0.62(-1.51%)
May 28, 2002 42.25 42.25 41.06 41.06 109,200 -1.11(-2.63%)
May 27, 2002 42.22 42.55 42.07 42.17 57,100 +0.00(+0.00%)
May 24, 2002 42.22 42.55 42.07 42.17 57,100 +0.05(+0.12%)
May 23, 2002 42.08 42.34 41.60 42.12 108,900 +0.17(+0.41%)
May 22, 2002 42.50 43.09 41.63 41.95 96,600 -0.50(-1.18%)
May 21, 2002 42.80 43.50 42.44 42.45 57,600 -0.29(-0.68%)
May 20, 2002 43.77 43.77 42.68 42.74 70,500 -1.03(-2.35%)
May 17, 2002 43.70 43.99 43.48 43.77 91,600 +0.16(+0.37%)
May 16, 2002 43.48 43.79 43.40 43.61 103,300 +0.13(+0.30%)
May 15, 2002 43.70 44.20 43.34 43.48 117,800 -0.32(-0.73%)
May 14, 2002 42.79 43.90 42.71 43.80 127,600 +1.21(+2.84%)
May 13, 2002 41.95 42.62 41.95 42.59 65,800 +0.73(+1.74%)
May 10, 2002 42.60 42.60 41.67 41.86 99,700 -0.82(-1.92%)
May 09, 2002 42.65 43.02 42.42 42.68 82,400 +0.05(+0.12%)
May 08, 2002 41.58 42.69 41.58 42.63 78,900 +1.25(+3.02%)
May 07, 2002 42.27 42.40 41.38 41.38 109,300 -0.89(-2.11%)
May 06, 2002 42.85 43.25 41.86 42.27 144,300 -0.48(-1.12%)
May 03, 2002 43.50 43.52 42.60 42.75 125,600 -0.80(-1.84%)
May 02, 2002 43.95 44.20 43.51 43.55 81,100 -0.31(-0.71%)
May 01, 2002 41.75 43.99 41.75 43.86 211,500 +1.04(+2.43%)
Apr 30, 2002 43.35 43.35 42.75 42.82 164,200 -0.54(-1.25%)
Apr 29, 2002 43.72 43.73 43.28 43.36 119,300 -0.39(-0.89%)
Apr 26, 2002 43.71 44.02 43.67 43.75 133,900 +0.04(+0.09%)
Apr 25, 2002 43.93 43.93 43.28 43.71 79,500 -0.30(-0.68%)
Apr 24, 2002 43.93 44.35 43.93 44.01 74,300 +0.08(+0.18%)
Apr 23, 2002 43.84 44.31 43.74 43.93 65,300 +0.07(+0.16%)
Apr 22, 2002 44.75 44.77 43.86 43.86 121,000 -0.89(-1.99%)
Apr 19, 2002 44.25 44.76 44.25 44.75 96,500 +0.59(+1.34%)
Apr 18, 2002 44.20 44.29 43.80 44.16 84,700 +0.07(+0.16%)
Apr 17, 2002 44.46 44.55 43.43 44.09 138,600 -0.37(-0.83%)
Apr 16, 2002 44.45 44.88 44.11 44.46 89,300 -0.16(-0.36%)
Apr 15, 2002 44.48 45.00 44.25 44.62 112,100 +0.14(+0.31%)
Apr 12, 2002 43.91 44.60 43.90 44.48 85,800 +0.58(+1.32%)
Apr 11, 2002 44.50 44.50 43.60 43.90 126,700 -0.64(-1.44%)
Apr 10, 2002 43.95 44.77 43.95 44.54 174,900 +0.58(+1.32%)
Apr 09, 2002 43.98 44.00 43.80 43.96 123,000 -0.02(-0.05%)
Apr 08, 2002 44.05 44.06 43.39 43.98 104,100 +0.05(+0.11%)
Apr 05, 2002 43.50 44.48 43.50 43.93 229,900 +0.44(+1.01%)
Apr 04, 2002 42.82 43.50 42.77 43.49 152,300 +0.67(+1.56%)
Apr 03, 2002 43.26 43.46 42.80 42.82 140,000 -0.19(-0.44%)
Apr 02, 2002 43.30 43.48 42.55 43.01 222,300 -0.39(-0.90%)
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.