Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.00 26.49 25.94 26.14 1,628,700 +0.14(+0.52%)
May 30, 2002 25.98 26.12 25.62 26.00 2,048,300 -0.25(-0.95%)
May 29, 2002 26.74 26.75 26.09 26.25 2,147,600 -0.50(-1.85%)
May 28, 2002 27.10 27.20 26.55 26.75 957,200 -0.23(-0.85%)
May 27, 2002 27.11 27.26 26.96 26.98 1,201,300 +0.00(+0.00%)
May 24, 2002 27.11 27.26 26.96 26.98 1,201,300 -0.15(-0.55%)
May 23, 2002 27.12 27.35 26.81 27.12 1,934,300 -0.01(-0.04%)
May 22, 2002 26.73 27.14 26.52 27.14 1,538,700 +0.42(+1.55%)
May 21, 2002 27.15 27.25 26.67 26.72 1,331,900 -0.30(-1.11%)
May 20, 2002 27.39 27.40 26.81 27.02 2,103,000 -0.38(-1.37%)
May 17, 2002 27.64 27.84 27.25 27.39 1,637,300 -0.19(-0.69%)
May 16, 2002 27.95 28.10 27.38 27.59 1,768,300 -0.41(-1.48%)
May 15, 2002 27.25 28.18 27.18 28.00 2,945,800 +0.88(+3.24%)
May 14, 2002 27.07 27.18 26.63 27.12 2,506,300 +0.75(+2.82%)
May 13, 2002 26.40 26.62 26.05 26.38 1,912,700 -0.03(-0.11%)
May 10, 2002 26.93 26.93 26.36 26.41 1,861,000 -0.52(-1.95%)
May 09, 2002 27.50 27.50 26.76 26.93 1,541,000 -0.58(-2.11%)
May 08, 2002 26.93 27.60 26.88 27.51 2,236,800 +1.21(+4.58%)
May 07, 2002 26.45 26.48 26.06 26.30 1,910,500 +0.11(+0.40%)
May 06, 2002 26.75 26.82 26.10 26.20 2,019,900 -0.80(-2.96%)
May 03, 2002 27.32 27.43 26.65 27.00 1,898,700 -0.32(-1.19%)
May 02, 2002 27.20 27.57 26.98 27.32 1,557,400 +0.26(+0.96%)
May 01, 2002 27.31 27.40 26.54 27.07 2,443,900 -0.24(-0.90%)
Apr 30, 2002 26.60 27.57 26.45 27.31 2,256,800 +0.86(+3.27%)
Apr 29, 2002 27.08 27.16 26.45 26.45 1,601,200 -0.63(-2.33%)
Apr 26, 2002 27.07 27.25 26.57 27.07 2,456,900 +0.27(+1.03%)
Apr 25, 2002 26.50 26.84 26.11 26.80 2,238,600 +0.30(+1.13%)
Apr 24, 2002 26.60 27.41 26.50 26.50 1,486,700 -0.05(-0.19%)
Apr 23, 2002 26.95 27.00 26.53 26.55 2,246,800 -0.36(-1.36%)
Apr 22, 2002 27.52 27.55 26.80 26.91 1,980,800 -0.61(-2.20%)
Apr 19, 2002 27.70 27.73 27.39 27.52 1,325,300 +0.06(+0.22%)
Apr 18, 2002 27.73 27.73 27.25 27.46 2,417,800 -0.44(-1.58%)
Apr 17, 2002 28.25 28.43 27.62 27.90 3,008,600 -0.43(-1.50%)
Apr 16, 2002 29.00 29.00 28.21 28.32 4,413,500 -0.67(-2.31%)
Apr 15, 2002 29.05 29.15 28.52 29.00 1,521,300 +0.01(+0.03%)
Apr 12, 2002 29.55 29.60 28.93 28.98 1,714,700 -0.23(-0.79%)
Apr 11, 2002 29.52 29.80 29.11 29.21 1,873,200 -0.53(-1.78%)
Apr 10, 2002 29.18 29.81 29.05 29.75 2,236,000 +0.80(+2.78%)
Apr 09, 2002 28.96 29.42 28.80 28.94 1,566,700 +0.07(+0.23%)
Apr 08, 2002 28.68 28.96 28.21 28.88 1,797,600 +0.20(+0.68%)
Apr 05, 2002 27.90 28.88 27.90 28.68 2,447,700 +0.98(+3.52%)
Apr 04, 2002 27.46 28.27 27.45 27.70 2,617,900 +0.24(+0.89%)
Apr 03, 2002 28.07 28.08 27.20 27.46 2,486,000 -0.74(-2.62%)
Apr 02, 2002 28.46 28.48 28.10 28.20 1,508,300 -0.26(-0.91%)
Apr 01, 2002 28.50 28.61 28.00 28.46 1,285,900 +0.04(+0.12%)
Mar 29, 2002 28.89 28.91 28.43 28.43 1,521,500 +0.00(+0.00%)
Mar 28, 2002 28.89 28.91 28.43 28.43 1,521,500 -0.32(-1.11%)
Mar 27, 2002 28.20 29.00 28.15 28.75 2,240,500 +0.62(+2.20%)
Mar 26, 2002 27.93 28.70 27.82 28.12 2,358,500 +0.16(+0.55%)
Mar 25, 2002 28.82 28.93 27.95 27.97 2,104,000 -0.60(-2.08%)
Mar 22, 2002 28.55 29.00 28.18 28.57 1,780,500 +0.02(+0.05%)
Mar 21, 2002 28.77 28.93 28.30 28.55 2,146,000 -0.46(-1.60%)
Mar 20, 2002 29.62 29.88 29.00 29.02 2,183,000 -0.63(-2.14%)
Mar 19, 2002 29.79 29.97 29.50 29.65 2,223,100 +0.09(+0.30%)
Mar 18, 2002 29.89 29.89 29.40 29.56 2,130,600 -0.34(-1.12%)
Mar 15, 2002 29.44 30.00 29.40 29.89 3,541,300 +0.57(+1.93%)
Mar 14, 2002 28.84 29.80 28.84 29.33 2,986,500 +0.58(+2.04%)
Mar 13, 2002 29.35 29.45 28.75 28.75 2,486,500 -0.71(-2.41%)
Mar 12, 2002 29.20 29.65 29.20 29.45 2,345,200 -0.10(-0.32%)
Mar 11, 2002 29.54 29.75 29.38 29.55 1,703,700 -0.11(-0.39%)
Mar 08, 2002 29.57 29.97 29.50 29.66 2,759,000 +0.40(+1.38%)
Mar 07, 2002 29.85 29.90 29.18 29.26 2,391,000 -0.25(-0.85%)
Mar 06, 2002 28.90 29.61 28.86 29.51 2,750,100 +0.51(+1.76%)
Mar 05, 2002 29.48 29.65 28.55 29.00 3,614,800 -0.54(-1.83%)
Mar 04, 2002 28.20 29.60 28.19 29.54 3,323,000 +1.38(+4.88%)
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.