Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.70 22.30 21.70 22.02 583,555 -0.27(-1.21%)
May 28, 2002 22.48 22.65 22.11 22.29 790,397 -0.19(-0.84%)
May 27, 2002 22.15 22.61 22.00 22.48 667,906 +0.00(+0.00%)
May 24, 2002 22.15 22.61 22.00 22.48 667,906 +0.33(+1.49%)
May 23, 2002 21.40 22.20 21.19 22.15 1,077,495 +0.75(+3.49%)
May 22, 2002 21.54 21.88 21.21 21.40 611,165 -0.14(-0.64%)
May 21, 2002 22.13 22.13 21.50 21.54 809,818 -0.58(-2.63%)
May 20, 2002 22.12 22.42 21.99 22.12 486,569 +0.00(+0.02%)
May 17, 2002 21.59 22.13 21.51 22.12 861,177 +0.53(+2.48%)
May 16, 2002 21.97 22.03 21.37 21.58 1,293,813 -0.59(-2.68%)
May 15, 2002 22.52 22.65 22.17 22.18 683,232 -0.43(-1.91%)
May 14, 2002 21.56 22.76 21.41 22.61 1,155,295 +0.84(+3.85%)
May 13, 2002 21.80 21.98 21.41 21.77 904,230 +0.24(+1.09%)
May 10, 2002 21.99 22.00 21.50 21.54 1,063,105 -0.49(-2.23%)
May 09, 2002 22.12 22.44 21.86 22.03 676,915 -0.09(-0.41%)
May 08, 2002 22.48 22.70 21.75 22.12 1,261,406 -0.21(-0.96%)
May 07, 2002 21.92 22.59 21.92 22.33 901,773 +0.47(+2.15%)
May 06, 2002 22.44 22.91 21.86 21.86 1,157,868 -0.74(-3.25%)
May 03, 2002 22.22 22.63 22.10 22.60 943,773 +0.19(+0.84%)
May 02, 2002 21.63 22.41 21.46 22.41 1,946,745 +0.38(+1.71%)
May 01, 2002 21.30 22.14 21.17 22.03 1,102,063 +0.73(+3.41%)
Apr 30, 2002 21.30 21.77 21.25 21.30 1,051,055 +0.11(+0.50%)
Apr 29, 2002 20.81 21.63 20.81 21.20 58,495 +0.38(+1.85%)
Apr 26, 2002 21.28 21.45 20.56 20.81 781,973 -0.53(-2.48%)
Apr 25, 2002 21.11 21.54 20.92 21.34 695,984 +0.08(+0.36%)
Apr 24, 2002 21.54 21.90 21.16 21.27 1,076,325 -0.24(-1.13%)
Apr 23, 2002 20.94 21.84 20.59 21.51 1,599,630 +0.62(+2.97%)
Apr 22, 2002 19.95 20.89 19.93 20.89 1,326,922 +1.05(+5.30%)
Apr 19, 2002 19.60 19.87 19.60 19.84 413,332 +0.27(+1.40%)
Apr 18, 2002 19.68 19.89 19.36 19.57 784,547 -0.18(-0.93%)
Apr 17, 2002 19.89 20.08 19.62 19.75 528,218 +0.07(+0.35%)
Apr 16, 2002 19.34 19.70 19.25 19.68 958,982 -0.05(-0.26%)
Apr 15, 2002 19.68 20.05 19.53 19.73 1,200,921 -0.29(-1.45%)
Apr 12, 2002 19.49 20.06 19.40 20.02 553,488 +0.52(+2.67%)
Apr 11, 2002 19.62 19.98 19.41 19.50 817,305 -0.24(-1.21%)
Apr 10, 2002 19.83 20.22 19.45 19.74 1,025,902 -0.09(-0.45%)
Apr 09, 2002 19.66 20.01 19.23 19.83 1,253,334 +0.28(+1.42%)
Apr 08, 2002 18.62 19.75 18.38 19.55 1,447,072 +0.73(+3.86%)
Apr 05, 2002 18.63 19.06 18.51 18.83 891,946 +0.25(+1.36%)
Apr 04, 2002 18.63 18.83 18.29 18.57 969,511 -0.06(-0.32%)
Apr 03, 2002 18.29 18.76 18.25 18.63 1,029,996 +0.47(+2.59%)
Apr 02, 2002 18.18 18.58 17.83 18.16 1,212,387 -0.12(-0.65%)
Apr 01, 2002 18.55 18.55 17.89 18.28 1,046,024 -0.27(-1.43%)
Mar 29, 2002 18.79 18.96 18.27 18.55 998,642 +0.00(+0.00%)
Mar 28, 2002 18.79 18.96 18.27 18.55 986,943 -0.24(-1.30%)
Mar 27, 2002 19.23 19.23 18.51 18.79 1,576,699 -0.18(-0.97%)
Mar 26, 2002 17.97 19.01 17.97 18.98 1,337,100 +1.11(+6.22%)
Mar 25, 2002 19.02 19.10 17.85 17.86 1,999,625 -0.62(-3.38%)
Mar 22, 2002 17.57 18.65 17.24 18.49 1,949,202 +1.18(+6.81%)
Mar 21, 2002 17.71 18.14 16.80 17.31 2,722,752 -0.41(-2.29%)
Mar 20, 2002 18.44 18.55 17.62 17.71 1,238,359 -0.43(-2.38%)
Mar 19, 2002 17.89 18.48 17.44 18.15 1,043,216 +0.30(+1.70%)
Mar 18, 2002 18.29 18.46 17.59 17.84 785,015 -0.42(-2.32%)
Mar 15, 2002 18.44 18.45 17.95 18.27 915,578 -0.20(-1.06%)
Mar 14, 2002 19.02 19.08 18.46 18.46 681,360 -0.56(-2.92%)
Mar 13, 2002 19.25 19.66 19.02 19.02 562,263 -0.33(-1.70%)
Mar 12, 2002 18.83 19.57 18.64 19.35 496,162 +0.23(+1.18%)
Mar 11, 2002 18.80 19.33 18.38 19.12 844,564 +0.32(+1.73%)
Mar 08, 2002 19.34 19.45 18.51 18.80 906,453 -0.21(-1.12%)
Mar 07, 2002 19.44 19.64 18.80 19.01 712,714 -0.31(-1.61%)
Mar 06, 2002 18.78 19.60 18.56 19.32 956,174 +0.58(+3.10%)
Mar 05, 2002 18.89 19.45 18.59 18.74 1,044,035 -0.57(-2.97%)
Mar 04, 2002 19.32 19.97 18.96 19.31 1,170,270 +0.27(+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.