Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.80 17.20 15.74 15.74 62,400 -1.45(-8.44%)
May 28, 2002 16.56 17.19 15.81 17.19 92,100 +0.88(+5.40%)
May 27, 2002 17.10 17.98 16.17 16.31 155,800 +0.00(+0.00%)
May 24, 2002 17.10 17.98 16.17 16.31 155,400 -1.04(-5.99%)
May 23, 2002 16.07 17.45 15.25 17.35 103,700 +1.60(+10.16%)
May 22, 2002 15.40 16.35 15.40 15.75 106,800 +0.25(+1.61%)
May 21, 2002 16.47 16.49 15.75 15.50 111,600 -0.93(-5.66%)
May 20, 2002 16.10 16.57 15.95 16.43 77,600 +0.26(+1.61%)
May 17, 2002 16.16 16.60 16.00 16.17 197,700 -0.02(-0.12%)
May 16, 2002 16.97 16.97 15.97 16.19 119,100 -0.80(-4.71%)
May 15, 2002 17.08 17.72 16.78 16.99 77,000 -0.41(-2.36%)
May 14, 2002 16.31 17.73 16.31 17.40 257,200 +1.17(+7.21%)
May 13, 2002 15.25 16.23 15.25 16.23 96,700 +1.13(+7.48%)
May 10, 2002 15.45 15.79 14.76 15.10 310,300 -0.50(-3.21%)
May 09, 2002 16.25 16.49 15.51 15.60 115,300 -0.80(-4.88%)
May 08, 2002 15.67 16.89 15.52 16.40 204,000 +1.35(+8.97%)
May 07, 2002 15.95 16.22 14.97 15.05 256,900 -0.61(-3.90%)
May 06, 2002 17.00 17.25 15.66 15.66 127,200 -1.33(-7.83%)
May 03, 2002 17.15 17.55 16.26 16.99 163,500 -0.16(-0.93%)
May 02, 2002 17.25 17.95 16.77 17.15 191,800 -0.29(-1.66%)
May 01, 2002 18.16 18.24 17.27 17.44 133,900 -1.04(-5.63%)
Apr 30, 2002 17.90 18.55 17.30 18.48 188,500 +0.94(+5.36%)
Apr 29, 2002 18.41 18.80 17.45 17.54 161,700 -0.87(-4.73%)
Apr 26, 2002 20.61 20.96 18.24 18.41 319,500 -2.18(-10.58%)
Apr 25, 2002 21.41 21.42 20.52 20.59 88,300 -0.87(-4.06%)
Apr 24, 2002 21.50 21.62 21.13 21.46 76,900 +0.16(+0.75%)
Apr 23, 2002 21.12 21.37 20.76 21.30 54,400 +0.11(+0.52%)
Apr 22, 2002 22.00 22.05 20.69 21.19 84,400 -0.84(-3.81%)
Apr 19, 2002 23.50 23.80 22.00 22.03 85,600 -1.37(-5.85%)
Apr 18, 2002 22.97 22.97 22.64 23.40 80,200 +0.94(+4.18%)
Apr 17, 2002 23.35 23.51 22.43 22.46 60,000 -0.80(-3.44%)
Apr 16, 2002 22.29 23.30 22.29 23.26 92,500 +1.05(+4.73%)
Apr 15, 2002 20.81 22.25 20.79 22.21 61,200 +0.91(+4.27%)
Apr 12, 2002 20.86 21.47 20.80 21.30 82,300 +0.50(+2.40%)
Apr 11, 2002 21.85 22.36 20.70 20.80 80,900 -1.19(-5.41%)
Apr 10, 2002 20.85 22.05 20.85 21.99 104,700 +1.19(+5.72%)
Apr 09, 2002 21.80 21.99 20.75 20.80 110,800 -0.75(-3.48%)
Apr 08, 2002 20.80 21.70 20.80 21.55 115,800 +0.70(+3.36%)
Apr 05, 2002 21.79 22.25 20.75 20.85 148,600 -0.55(-2.57%)
Apr 04, 2002 22.18 22.63 21.34 21.40 165,400 -1.34(-5.89%)
Apr 03, 2002 23.35 23.53 22.10 22.74 132,900 -0.40(-1.73%)
Apr 02, 2002 23.17 23.76 23.00 23.14 151,800 -0.31(-1.32%)
Apr 01, 2002 23.35 23.74 23.12 23.45 78,600 -0.06(-0.26%)
Mar 29, 2002 23.86 24.28 23.20 23.51 82,500 +0.00(+0.00%)
Mar 28, 2002 23.86 24.28 23.20 23.51 82,500 -0.15(-0.63%)
Mar 27, 2002 23.61 24.35 23.60 23.66 82,700 -0.43(-1.78%)
Mar 26, 2002 24.79 24.86 23.60 24.09 146,400 -0.52(-2.12%)
Mar 25, 2002 26.15 26.27 24.61 24.61 82,700 -1.19(-4.61%)
Mar 22, 2002 26.26 26.69 25.80 25.80 129,100 -0.46(-1.75%)
Mar 21, 2002 24.86 26.26 24.75 26.26 130,400 +1.36(+5.46%)
Mar 20, 2002 25.80 25.87 24.76 24.90 59,000 -1.13(-4.34%)
Mar 19, 2002 25.99 26.20 25.58 26.03 254,700 +0.55(+2.16%)
Mar 18, 2002 24.40 26.00 23.96 25.48 360,700 +1.34(+5.55%)
Mar 15, 2002 23.45 24.41 23.45 24.14 83,600 +0.07(+0.29%)
Mar 14, 2002 23.86 24.48 23.85 24.07 58,300 +0.01(+0.04%)
Mar 13, 2002 22.69 24.15 22.69 24.06 94,300 +0.99(+4.29%)
Mar 12, 2002 23.70 23.70 22.62 23.07 166,600 -0.69(-2.90%)
Mar 11, 2002 23.25 23.98 23.10 23.76 175,200 +0.67(+2.90%)
Mar 08, 2002 21.75 23.31 21.75 23.09 138,100 +1.09(+4.95%)
Mar 07, 2002 22.97 23.42 21.80 22.00 97,100 -0.85(-3.72%)
Mar 06, 2002 21.85 23.00 21.70 22.85 332,600 +1.10(+5.06%)
Mar 05, 2002 21.79 22.29 21.51 21.75 192,800 -0.18(-0.82%)
Mar 04, 2002 22.15 22.30 21.40 21.93 60,100 -0.07(-0.32%)
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.