Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.76 24.58 23.76 24.50 126,600 +0.20(+0.82%)
May 28, 2002 24.02 24.34 23.66 24.30 61,600 +0.30(+1.25%)
May 27, 2002 25.10 25.22 23.92 24.00 159,400 +0.00(+0.00%)
May 24, 2002 25.10 25.22 23.92 24.00 158,400 -1.41(-5.55%)
May 23, 2002 25.89 25.90 23.84 25.41 145,400 -0.49(-1.89%)
May 22, 2002 25.02 26.03 24.94 25.90 115,000 +0.65(+2.57%)
May 21, 2002 26.13 26.34 24.95 25.25 76,800 -0.92(-3.52%)
May 20, 2002 25.70 26.31 25.58 26.17 87,500 +0.37(+1.43%)
May 17, 2002 27.15 28.48 25.20 25.80 210,200 -1.10(-4.09%)
May 16, 2002 27.43 27.43 26.30 26.90 99,200 -0.15(-0.55%)
May 15, 2002 27.10 28.26 26.50 27.05 164,800 -0.29(-1.06%)
May 14, 2002 26.24 27.50 26.24 27.34 97,200 +1.79(+7.01%)
May 13, 2002 25.19 26.15 24.41 25.55 153,800 +0.86(+3.48%)
May 10, 2002 27.25 27.42 24.65 24.69 166,900 -1.77(-6.69%)
May 09, 2002 27.31 28.08 26.43 26.46 90,100 -0.94(-3.43%)
May 08, 2002 26.30 28.00 26.15 27.40 136,500 +1.70(+6.61%)
May 07, 2002 25.99 26.20 25.11 25.70 182,900 -0.11(-0.43%)
May 06, 2002 26.67 27.65 25.59 25.81 141,100 -0.98(-3.66%)
May 03, 2002 27.12 27.50 26.20 26.79 75,300 -0.46(-1.69%)
May 02, 2002 28.14 28.30 27.02 27.25 114,700 -0.89(-3.16%)
May 01, 2002 28.25 28.75 27.14 28.14 122,800 +0.13(+0.46%)
Apr 30, 2002 27.77 29.20 27.77 28.01 202,900 -0.23(-0.81%)
Apr 29, 2002 27.65 28.39 26.79 28.24 120,100 +0.46(+1.66%)
Apr 26, 2002 27.91 28.74 27.60 27.78 167,100 -0.06(-0.22%)
Apr 25, 2002 27.20 28.05 25.81 27.84 340,400 +0.65(+2.39%)
Apr 24, 2002 27.00 28.30 27.00 27.19 135,300 +0.15(+0.55%)
Apr 23, 2002 27.70 28.71 27.00 27.04 56,500 -0.45(-1.64%)
Apr 22, 2002 28.20 28.20 26.60 27.49 78,000 -0.79(-2.79%)
Apr 19, 2002 27.90 28.40 27.50 28.28 90,000 +0.08(+0.28%)
Apr 18, 2002 29.28 29.28 27.31 28.20 92,100 -0.95(-3.26%)
Apr 17, 2002 29.65 30.65 29.15 29.15 168,600 -0.55(-1.85%)
Apr 16, 2002 28.59 29.88 28.51 29.70 215,300 +1.41(+4.98%)
Apr 15, 2002 27.31 28.29 27.08 28.29 51,100 +0.52(+1.87%)
Apr 12, 2002 26.30 27.77 25.90 27.77 108,800 +1.57(+5.99%)
Apr 11, 2002 27.70 28.28 25.70 26.20 93,000 -1.60(-5.75%)
Apr 10, 2002 27.68 28.05 27.35 27.80 118,800 -0.08(-0.29%)
Apr 09, 2002 28.00 28.50 27.45 27.88 71,700 -0.51(-1.80%)
Apr 08, 2002 27.64 28.47 27.25 28.39 109,800 +0.74(+2.68%)
Apr 05, 2002 27.72 28.33 27.51 27.65 133,200 -0.07(-0.25%)
Apr 04, 2002 27.00 27.89 27.00 27.72 245,600 +0.63(+2.33%)
Apr 03, 2002 27.91 28.10 26.71 27.09 100,500 -0.76(-2.73%)
Apr 02, 2002 28.89 28.99 27.35 27.85 140,100 -0.66(-2.31%)
Apr 01, 2002 28.68 28.95 27.81 28.51 183,200 +0.02(+0.07%)
Mar 29, 2002 29.18 29.25 28.49 28.49 103,500 +0.00(+0.00%)
Mar 28, 2002 29.18 29.25 28.49 28.49 102,600 -0.51(-1.76%)
Mar 27, 2002 28.12 29.00 28.10 29.00 107,300 +0.75(+2.65%)
Mar 26, 2002 29.00 29.00 27.40 28.25 174,200 -0.47(-1.64%)
Mar 25, 2002 28.86 29.30 27.77 28.72 185,600 -0.12(-0.42%)
Mar 22, 2002 28.15 29.93 28.00 28.84 758,500 +1.59(+5.83%)
Mar 21, 2002 25.53 27.25 25.00 27.25 275,500 +1.58(+6.16%)
Mar 20, 2002 26.50 26.80 25.67 25.67 83,800 -1.17(-4.36%)
Mar 19, 2002 27.01 27.10 26.31 26.84 102,000 -0.21(-0.78%)
Mar 18, 2002 27.35 27.90 26.82 27.05 133,000 -0.20(-0.73%)
Mar 15, 2002 27.21 27.80 27.00 27.25 116,700 -0.21(-0.76%)
Mar 14, 2002 27.93 28.15 27.25 27.46 57,600 -0.47(-1.68%)
Mar 13, 2002 28.07 28.22 27.19 27.93 72,800 -0.22(-0.78%)
Mar 12, 2002 27.21 28.75 27.10 28.15 137,300 -0.48(-1.68%)
Mar 11, 2002 28.77 29.18 28.20 28.63 189,200 -0.71(-2.42%)
Mar 08, 2002 29.00 29.75 28.15 29.34 148,400 +0.04(+0.14%)
Mar 07, 2002 28.64 29.50 28.44 29.30 391,700 +0.68(+2.38%)
Mar 06, 2002 28.29 28.65 26.89 28.62 393,800 +0.31(+1.10%)
Mar 05, 2002 27.30 28.45 26.76 28.31 327,400 +0.36(+1.29%)
Mar 04, 2002 24.80 27.95 24.75 27.95 366,000 +3.28(+13.30%)
Mar 01, 2002 23.09 24.74 23.08 24.67 367,400 +1.63(+7.07%)
Feb 28, 2002 24.05 24.25 22.82 23.04 84,900 -0.47(-2.00%)
Feb 27, 2002 25.00 25.20 23.02 23.51 330,300 -1.37(-5.51%)
Feb 26, 2002 24.25 24.99 24.14 24.88 170,300 +0.87(+3.62%)
Feb 25, 2002 22.40 24.15 22.31 24.01 148,900 +1.29(+5.68%)
Feb 22, 2002 22.50 22.75 21.95 22.72 58,600 +0.20(+0.89%)
Feb 21, 2002 21.66 23.09 21.65 22.52 175,600 +0.62(+2.83%)
Feb 20, 2002 22.04 22.05 21.73 21.90 111,200 +0.02(+0.09%)
Feb 19, 2002 21.39 22.31 21.39 21.88 337,900 -0.05(-0.23%)
Feb 18, 2002 21.02 22.25 21.02 21.93 221,000 +0.00(+0.00%)
Feb 15, 2002 21.02 22.25 21.02 21.93 220,600 +0.90(+4.28%)
Feb 14, 2002 21.00 21.14 20.63 21.03 126,300 +0.03(+0.14%)
Feb 13, 2002 20.49 21.00 20.22 21.00 50,500 +0.73(+3.60%)
Feb 12, 2002 20.06 20.59 19.66 20.27 48,900 +0.26(+1.30%)
Feb 11, 2002 19.80 20.09 19.70 20.01 43,500 +0.26(+1.32%)
Feb 08, 2002 19.46 19.80 19.21 19.75 173,000 +0.32(+1.65%)
Feb 07, 2002 19.50 19.54 19.27 19.43 54,900 +0.15(+0.78%)
Feb 06, 2002 19.05 19.50 19.05 19.28 45,200 -0.15(-0.77%)
Feb 05, 2002 19.01 19.43 19.00 19.43 30,500 +0.01(+0.05%)
Feb 04, 2002 19.75 20.25 19.16 19.42 133,900 +0.18(+0.94%)
Feb 01, 2002 20.00 20.40 19.24 19.24 106,100 -0.96(-4.75%)
Jan 31, 2002 19.75 20.20 19.66 20.20 76,100 +0.55(+2.80%)
Jan 30, 2002 19.02 19.75 18.75 19.65 52,000 +0.65(+3.42%)
Jan 29, 2002 19.27 19.75 18.91 19.00 44,200 -0.27(-1.40%)
Jan 28, 2002 19.25 19.30 18.40 19.27 36,200 +0.07(+0.36%)
Jan 25, 2002 18.11 19.25 18.10 19.20 105,900 +0.55(+2.95%)
Jan 24, 2002 19.10 19.10 18.65 18.65 19,400 -0.25(-1.32%)
Jan 23, 2002 18.08 19.00 18.08 18.90 31,200 +0.70(+3.85%)
Jan 22, 2002 19.00 19.10 18.06 18.20 47,800 -0.74(-3.91%)
Jan 21, 2002 19.37 19.70 18.51 18.94 61,700 +0.00(+0.00%)
Jan 18, 2002 19.37 19.70 18.51 18.94 61,600 -0.44(-2.27%)
Jan 17, 2002 20.00 20.15 19.03 19.38 60,200 -0.69(-3.44%)
Jan 16, 2002 20.26 20.30 19.85 20.07 73,400 -0.93(-4.43%)
Jan 15, 2002 21.23 21.23 20.55 21.00 55,100 -0.47(-2.19%)
Jan 14, 2002 21.50 21.75 21.00 21.47 35,000 +0.03(+0.14%)
Jan 11, 2002 21.41 21.92 21.41 21.44 27,200 -0.49(-2.23%)
Jan 10, 2002 21.95 22.16 21.31 21.93 38,100 +2.18(+11.04%)
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.