Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.45 26.67 26.42 26.48 1,397,600 +0.10(+0.38%)
May 28, 2002 26.99 27.00 26.34 26.38 1,403,200 -0.61(-2.28%)
May 27, 2002 27.02 27.26 26.80 26.99 1,529,300 +0.00(+0.00%)
May 24, 2002 27.02 27.26 26.80 26.99 1,496,500 -0.03(-0.11%)
May 23, 2002 27.02 27.09 26.88 27.02 1,523,900 -0.10(-0.37%)
May 22, 2002 27.17 27.24 27.04 27.12 1,215,900 -0.15(-0.57%)
May 21, 2002 27.58 27.61 27.23 27.27 794,000 -0.33(-1.18%)
May 20, 2002 27.85 27.85 27.58 27.60 190,000 -0.34(-1.22%)
May 17, 2002 27.85 27.94 27.63 27.94 942,800 +0.12(+0.43%)
May 16, 2002 27.98 27.98 27.68 27.82 1,315,000 -0.18(-0.63%)
May 15, 2002 28.05 28.15 27.88 28.00 878,600 -0.21(-0.74%)
May 14, 2002 28.33 28.33 28.01 28.20 852,700 -0.12(-0.44%)
May 13, 2002 28.45 28.45 28.18 28.33 340,000 +0.01(+0.04%)
May 10, 2002 27.88 28.55 27.83 28.32 1,255,400 +0.42(+1.51%)
May 09, 2002 28.00 28.26 27.83 27.90 1,716,500 -0.02(-0.07%)
May 08, 2002 28.38 28.38 27.77 27.92 1,864,200 -0.34(-1.20%)
May 07, 2002 28.05 28.48 28.00 28.26 1,279,200 +0.08(+0.28%)
May 06, 2002 28.18 28.35 28.14 28.18 714,100 +0.00(+0.00%)
May 03, 2002 28.36 28.50 28.06 28.18 828,100 -0.11(-0.37%)
May 02, 2002 27.80 28.35 27.80 28.29 1,005,300 +0.25(+0.91%)
May 01, 2002 27.92 28.08 27.89 28.03 1,080,100 +0.11(+0.38%)
Apr 30, 2002 27.74 28.06 27.62 27.92 1,405,200 +0.19(+0.69%)
Apr 29, 2002 27.67 27.96 27.60 27.74 130,000 -0.02(-0.09%)
Apr 26, 2002 27.70 28.07 27.67 27.76 642,800 -0.04(-0.14%)
Apr 25, 2002 27.50 28.02 27.50 27.80 1,097,100 +0.17(+0.62%)
Apr 24, 2002 28.15 28.28 27.58 27.63 966,400 -0.47(-1.67%)
Apr 23, 2002 27.80 28.27 27.76 28.10 1,188,400 +0.35(+1.24%)
Apr 22, 2002 27.45 28.08 27.45 27.75 854,000 +0.37(+1.35%)
Apr 19, 2002 27.15 27.45 27.02 27.39 1,493,000 +0.16(+0.59%)
Apr 18, 2002 27.88 27.98 27.00 27.23 2,495,700 -0.65(-2.35%)
Apr 17, 2002 27.95 27.98 27.70 27.88 460,800 +0.00(+0.02%)
Apr 16, 2002 27.85 28.02 27.55 27.88 1,321,700 +0.04(+0.14%)
Apr 15, 2002 28.25 28.29 27.83 27.83 1,152,300 -0.52(-1.82%)
Apr 12, 2002 28.35 28.46 28.06 28.35 883,500 +0.05(+0.16%)
Apr 11, 2002 28.49 28.49 28.14 28.30 1,005,600 -0.18(-0.61%)
Apr 10, 2002 27.98 28.55 27.96 28.48 938,100 +0.49(+1.75%)
Apr 09, 2002 27.90 28.00 27.69 27.99 834,000 +0.07(+0.23%)
Apr 08, 2002 27.60 28.05 27.60 27.92 885,400 +0.09(+0.32%)
Apr 05, 2002 27.92 28.06 27.50 27.83 920,200 -0.09(-0.32%)
Apr 04, 2002 27.25 27.94 27.22 27.92 320,000 +0.67(+2.46%)
Apr 03, 2002 27.35 27.43 26.93 27.25 956,400 -0.33(-1.20%)
Apr 02, 2002 27.40 27.70 27.22 27.58 657,800 +0.18(+0.68%)
Apr 01, 2002 27.17 27.41 26.85 27.40 984,400 +0.24(+0.88%)
Mar 29, 2002 27.17 27.17 26.92 27.16 540,000 +0.00(+0.00%)
Mar 28, 2002 27.17 27.17 26.92 27.16 1,004,700 -0.01(-0.06%)
Mar 27, 2002 27.50 27.50 27.12 27.17 956,600 -0.32(-1.16%)
Mar 26, 2002 27.16 27.59 27.08 27.50 995,800 +0.26(+0.94%)
Mar 25, 2002 27.60 27.70 27.24 27.24 730,600 -0.43(-1.57%)
Mar 22, 2002 27.35 27.83 27.32 27.67 1,242,300 +0.30(+1.10%)
Mar 21, 2002 27.23 27.59 27.00 27.38 1,352,800 +0.15(+0.55%)
Mar 20, 2002 27.50 27.59 27.23 27.23 1,393,000 -0.43(-1.55%)
Mar 19, 2002 27.36 27.85 27.26 27.66 2,106,500 +0.62(+2.31%)
Mar 18, 2002 26.95 27.20 26.86 27.03 907,000 -0.00(-0.02%)
Mar 15, 2002 26.75 27.12 26.75 27.04 1,338,600 +0.27(+1.03%)
Mar 14, 2002 26.45 26.76 26.34 26.76 1,288,000 +0.26(+1.00%)
Mar 13, 2002 26.35 26.60 26.09 26.50 1,394,000 +0.15(+0.55%)
Mar 12, 2002 25.82 26.36 25.79 26.35 1,066,800 +0.41(+1.56%)
Mar 11, 2002 25.38 26.00 25.14 25.95 1,445,400 +0.55(+2.15%)
Mar 08, 2002 25.35 25.51 25.00 25.40 1,196,000 -0.06(-0.24%)
Mar 07, 2002 25.45 25.50 25.17 25.46 320,000 +0.03(+0.12%)
Mar 06, 2002 25.08 25.58 25.08 25.43 805,200 +0.23(+0.91%)
Mar 05, 2002 26.00 26.00 25.14 25.20 1,713,400 -0.98(-3.76%)
Mar 04, 2002 26.25 26.25 25.93 26.18 1,213,100 -0.07(-0.27%)
Mar 01, 2002 26.08 26.48 25.98 26.25 1,264,500 +0.58(+2.26%)
Feb 28, 2002 25.52 26.05 25.51 25.67 1,815,000 +0.40(+1.58%)
Feb 27, 2002 25.23 25.45 24.92 25.27 1,287,100 +0.16(+0.64%)
Feb 26, 2002 24.98 25.30 24.65 25.11 1,308,300 +0.11(+0.44%)
Feb 25, 2002 24.70 25.18 24.50 25.00 1,076,200 +0.32(+1.30%)
Feb 22, 2002 24.17 24.73 24.10 24.68 720,000 +0.61(+2.53%)
Feb 21, 2002 24.55 24.65 24.08 24.08 936,500 -0.51(-2.09%)
Feb 20, 2002 24.53 24.74 24.42 24.59 800,900 +0.16(+0.65%)
Feb 19, 2002 24.48 24.58 24.38 24.43 948,000 -0.05(-0.18%)
Feb 18, 2002 24.30 24.70 24.22 24.48 803,800 +0.00(+0.00%)
Feb 15, 2002 24.30 24.70 24.22 24.48 803,800 +0.26(+1.07%)
Feb 14, 2002 24.30 24.58 24.17 24.21 505,100 -0.03(-0.12%)
Feb 13, 2002 24.15 24.42 24.06 24.25 706,100 +0.18(+0.75%)
Feb 12, 2002 23.75 24.24 23.70 24.07 860,000 +0.32(+1.33%)
Feb 11, 2002 23.90 24.10 23.62 23.75 998,700 -0.13(-0.54%)
Feb 08, 2002 24.00 24.03 23.67 23.88 914,500 -0.12(-0.50%)
Feb 07, 2002 24.30 24.40 24.00 24.00 990,000 -0.26(-1.07%)
Feb 06, 2002 24.35 24.45 23.95 24.26 1,561,600 -0.09(-0.37%)
Feb 05, 2002 24.35 24.64 24.04 24.35 1,101,100 -0.02(-0.08%)
Feb 04, 2002 24.80 24.80 24.29 24.37 878,800 -0.50(-2.01%)
Feb 01, 2002 24.60 25.08 24.48 24.87 1,051,800 +0.27(+1.10%)
Jan 31, 2002 24.40 24.60 24.22 24.60 1,292,400 +0.15(+0.61%)
Jan 30, 2002 23.85 24.46 23.85 24.45 1,820,000 +0.57(+2.39%)
Jan 29, 2002 23.92 24.14 23.67 23.88 1,628,100 -0.06(-0.25%)
Jan 28, 2002 23.77 24.11 23.68 23.94 934,000 +0.15(+0.61%)
Jan 25, 2002 23.67 23.91 23.57 23.80 1,032,500 +0.25(+1.04%)
Jan 24, 2002 23.47 23.61 23.42 23.55 592,700 +0.08(+0.34%)
Jan 23, 2002 23.50 23.55 23.30 23.47 906,400 -0.03(-0.11%)
Jan 22, 2002 23.50 23.55 23.21 23.50 653,500 +0.05(+0.21%)
Jan 21, 2002 23.25 23.64 23.19 23.45 710,400 +0.00(+0.00%)
Jan 18, 2002 23.25 23.64 23.19 23.45 698,400 +0.07(+0.30%)
Jan 17, 2002 23.35 23.53 23.25 23.38 552,700 +0.52(+2.30%)
Jan 16, 2002 22.95 23.50 22.85 22.85 2,347,200 +0.00(+0.00%)
Jan 15, 2002 22.08 22.90 22.05 22.85 1,705,300 +0.80(+3.60%)
Jan 14, 2002 22.24 22.35 22.00 22.05 1,083,400 -0.17(-0.76%)
Jan 11, 2002 22.38 22.61 22.23 22.23 973,800 -0.12(-0.54%)
Jan 10, 2002 22.75 22.75 22.33 22.34 1,265,200 -0.91(-3.89%)
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.