Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.39 26.09 25.39 25.77 498,800 -0.31(-1.21%)
May 28, 2002 26.30 26.50 25.86 26.08 675,600 -0.22(-0.84%)
May 27, 2002 25.91 26.45 25.73 26.30 570,900 +0.00(+0.00%)
May 24, 2002 25.91 26.45 25.73 26.30 570,900 +0.39(+1.49%)
May 23, 2002 25.04 25.98 24.79 25.91 921,000 +0.88(+3.49%)
May 22, 2002 25.20 25.59 24.82 25.04 522,400 -0.16(-0.63%)
May 21, 2002 25.89 25.89 25.15 25.20 692,200 -0.68(-2.63%)
May 20, 2002 25.88 26.23 25.73 25.88 415,900 +0.00(+0.02%)
May 17, 2002 25.25 25.89 25.16 25.88 736,100 +0.62(+2.48%)
May 16, 2002 25.70 25.77 25.00 25.25 1,105,900 -0.70(-2.68%)
May 15, 2002 26.35 26.50 25.94 25.95 584,000 -0.50(-1.91%)
May 14, 2002 25.22 26.62 25.05 26.45 987,500 +0.98(+3.85%)
May 13, 2002 25.50 25.71 25.05 25.47 772,900 +0.27(+1.09%)
May 10, 2002 25.73 25.73 25.15 25.20 908,700 -0.57(-2.23%)
May 09, 2002 25.88 26.25 25.57 25.77 578,600 -0.11(-0.41%)
May 08, 2002 26.30 26.56 25.45 25.88 1,078,200 -0.25(-0.96%)
May 07, 2002 25.65 26.43 25.65 26.12 770,800 +0.55(+2.15%)
May 06, 2002 26.25 26.80 25.57 25.57 989,700 -0.86(-3.25%)
May 03, 2002 26.00 26.48 25.85 26.43 806,700 +0.22(+0.84%)
May 02, 2002 25.30 26.22 25.11 26.21 1,664,000 +0.44(+1.71%)
May 01, 2002 24.93 25.91 24.77 25.77 942,000 +0.85(+3.41%)
Apr 30, 2002 24.93 25.48 24.86 24.93 898,400 +0.12(+0.50%)
Apr 29, 2002 24.35 25.30 24.35 24.80 50,000 +0.45(+1.85%)
Apr 26, 2002 24.90 25.10 24.05 24.35 668,400 -0.62(-2.48%)
Apr 25, 2002 24.70 25.20 24.48 24.97 594,900 +0.09(+0.36%)
Apr 24, 2002 25.20 25.62 24.75 24.88 920,000 -0.29(-1.13%)
Apr 23, 2002 24.50 25.55 24.09 25.16 1,367,300 +0.72(+2.97%)
Apr 22, 2002 23.34 24.44 23.32 24.44 1,134,200 +1.23(+5.30%)
Apr 19, 2002 22.93 23.25 22.93 23.21 353,300 +0.32(+1.40%)
Apr 18, 2002 23.02 23.27 22.64 22.89 670,600 -0.21(-0.93%)
Apr 17, 2002 23.27 23.49 22.95 23.11 451,500 +0.08(+0.35%)
Apr 16, 2002 22.62 23.05 22.52 23.02 819,700 -0.06(-0.26%)
Apr 15, 2002 23.02 23.46 22.85 23.09 1,026,500 -0.34(-1.45%)
Apr 12, 2002 22.80 23.47 22.70 23.43 473,100 +0.61(+2.67%)
Apr 11, 2002 22.95 23.38 22.71 22.82 698,600 -0.28(-1.21%)
Apr 10, 2002 23.20 23.65 22.75 23.09 876,900 -0.11(-0.45%)
Apr 09, 2002 23.00 23.41 22.50 23.20 1,071,300 +0.32(+1.42%)
Apr 08, 2002 21.79 23.10 21.50 22.88 1,236,900 +0.85(+3.86%)
Apr 05, 2002 21.80 22.30 21.65 22.02 762,400 +0.29(+1.36%)
Apr 04, 2002 21.80 22.03 21.40 21.73 828,700 -0.07(-0.32%)
Apr 03, 2002 21.40 21.95 21.35 21.80 880,400 +0.55(+2.59%)
Apr 02, 2002 21.27 21.74 20.86 21.25 1,036,300 -0.14(-0.65%)
Apr 01, 2002 21.70 21.70 20.93 21.39 894,100 -0.31(-1.43%)
Mar 29, 2002 21.98 22.18 21.38 21.70 853,600 +0.00(+0.00%)
Mar 28, 2002 21.98 22.18 21.38 21.70 843,600 -0.29(-1.30%)
Mar 27, 2002 22.50 22.50 21.66 21.98 1,347,700 -0.21(-0.97%)
Mar 26, 2002 21.02 22.25 21.02 22.20 1,142,900 +1.30(+6.22%)
Mar 25, 2002 22.25 22.35 20.89 20.90 1,709,200 -0.73(-3.37%)
Mar 22, 2002 20.55 21.82 20.18 21.63 1,666,100 +1.38(+6.81%)
Mar 21, 2002 20.73 21.23 19.66 20.25 2,327,300 -0.48(-2.29%)
Mar 20, 2002 21.57 21.70 20.61 20.73 1,058,500 -0.50(-2.38%)
Mar 19, 2002 20.93 21.62 20.40 21.23 891,700 +0.36(+1.70%)
Mar 18, 2002 21.40 21.60 20.57 20.88 671,000 -0.50(-2.32%)
Mar 15, 2002 21.57 21.58 21.00 21.37 782,600 -0.23(-1.06%)
Mar 14, 2002 22.25 22.32 21.59 21.60 582,400 -0.65(-2.92%)
Mar 13, 2002 22.52 23.00 22.25 22.25 480,600 -0.39(-1.70%)
Mar 12, 2002 22.02 22.89 21.81 22.64 424,100 +0.27(+1.18%)
Mar 11, 2002 21.99 22.62 21.50 22.37 721,900 +0.38(+1.73%)
Mar 08, 2002 22.62 22.75 21.65 21.99 774,800 -0.25(-1.12%)
Mar 07, 2002 22.74 22.98 22.00 22.24 609,200 -0.37(-1.61%)
Mar 06, 2002 21.98 22.93 21.71 22.61 817,300 +0.68(+3.10%)
Mar 05, 2002 22.09 22.75 21.75 21.93 892,400 -0.67(-2.97%)
Mar 04, 2002 22.60 23.36 22.18 22.59 1,000,300 +0.31(+1.41%)
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.