Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.18 19.12 17.21 17.28 189,400 -0.90(-4.95%)
Jun 27, 2002 17.41 18.60 17.40 18.18 156,200 +0.52(+2.94%)
Jun 26, 2002 17.00 18.21 16.85 17.66 149,700 +0.36(+2.08%)
Jun 25, 2002 18.25 18.65 17.00 17.30 304,500 +1.07(+6.59%)
Jun 21, 2002 17.83 18.10 17.22 16.23 545,700 -1.24(-7.10%)
Jun 20, 2002 18.11 18.15 17.00 17.47 214,700 -0.53(-2.94%)
Jun 19, 2002 18.70 19.00 17.50 18.00 102,300 -0.75(-4.00%)
Jun 18, 2002 19.46 19.95 18.75 18.75 104,800 -0.15(-0.79%)
Jun 17, 2002 18.81 19.15 18.30 18.90 76,100 +0.58(+3.17%)
Jun 14, 2002 18.10 18.83 17.50 18.32 70,700 -0.55(-2.91%)
Jun 12, 2002 19.10 19.15 18.40 18.87 126,000 +0.12(+0.64%)
Jun 11, 2002 19.85 20.20 18.75 18.75 108,800 -1.15(-5.78%)
Jun 10, 2002 20.35 21.00 19.56 19.90 136,500 -0.62(-3.02%)
Jun 07, 2002 19.54 20.69 19.05 20.52 139,900 +0.40(+1.99%)
Jun 06, 2002 20.65 21.28 19.75 20.12 201,900 -0.77(-3.69%)
Jun 05, 2002 22.05 22.42 20.71 20.89 130,600 -3.61(-14.73%)
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%)
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.