Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.99 22.17 21.97 22.01 1,680,878 +0.08(+0.38%)
May 28, 2002 22.44 22.45 21.90 21.93 1,687,613 -0.51(-2.28%)
May 27, 2002 22.47 22.67 22.28 22.44 1,839,272 +0.00(+0.00%)
May 24, 2002 22.47 22.67 22.28 22.44 1,799,824 -0.02(-0.11%)
May 23, 2002 22.47 22.53 22.35 22.47 1,832,778 -0.08(-0.37%)
May 22, 2002 22.60 22.65 22.48 22.55 1,462,349 -0.13(-0.57%)
May 21, 2002 22.93 22.95 22.64 22.68 954,935 -0.27(-1.18%)
May 20, 2002 23.16 23.16 22.93 22.95 228,510 -0.28(-1.22%)
May 17, 2002 23.16 23.23 22.97 23.23 1,133,895 +0.10(+0.43%)
May 16, 2002 23.26 23.26 23.02 23.13 1,581,536 -0.15(-0.63%)
May 15, 2002 23.32 23.41 23.18 23.28 1,056,682 -0.17(-0.74%)
May 14, 2002 23.55 23.56 23.29 23.45 1,025,533 -0.10(-0.44%)
May 13, 2002 23.65 23.65 23.43 23.56 408,914 +0.01(+0.04%)
May 10, 2002 23.18 23.74 23.14 23.55 1,509,856 +0.35(+1.51%)
May 09, 2002 23.28 23.50 23.14 23.20 2,064,416 -0.02(-0.07%)
May 08, 2002 23.59 23.59 23.09 23.21 2,242,053 -0.28(-1.20%)
May 07, 2002 23.33 23.68 23.28 23.50 1,538,480 +0.07(+0.28%)
May 06, 2002 23.43 23.57 23.40 23.43 858,840 +0.00(+0.00%)
May 03, 2002 23.58 23.69 23.33 23.43 995,946 -0.09(-0.37%)
May 02, 2002 23.11 23.57 23.11 23.52 1,209,063 +0.21(+0.91%)
May 01, 2002 23.22 23.34 23.19 23.31 1,299,024 +0.09(+0.38%)
Apr 30, 2002 23.07 23.33 22.97 23.22 1,690,018 +0.16(+0.69%)
Apr 29, 2002 23.01 23.25 22.95 23.06 156,349 -0.02(-0.09%)
Apr 26, 2002 23.03 23.34 23.01 23.08 773,088 -0.03(-0.14%)
Apr 25, 2002 22.87 23.30 22.87 23.11 1,319,470 +0.14(+0.62%)
Apr 24, 2002 23.41 23.51 22.93 22.97 1,162,278 -0.39(-1.67%)
Apr 23, 2002 23.11 23.51 23.09 23.36 1,429,275 +0.29(+1.24%)
Apr 22, 2002 22.82 23.35 22.82 23.08 1,027,096 +0.31(+1.35%)
Apr 19, 2002 22.57 22.82 22.47 22.77 1,795,615 +0.13(+0.59%)
Apr 18, 2002 23.18 23.26 22.45 22.64 3,001,551 -0.54(-2.35%)
Apr 17, 2002 23.24 23.26 23.03 23.18 554,199 +0.00(+0.02%)
Apr 16, 2002 23.16 23.30 22.91 23.18 1,589,594 +0.03(+0.14%)
Apr 15, 2002 23.49 23.52 23.14 23.14 1,385,858 -0.43(-1.82%)
Apr 12, 2002 23.57 23.66 23.33 23.57 1,062,575 +0.04(+0.16%)
Apr 11, 2002 23.69 23.69 23.40 23.53 1,209,424 -0.15(-0.61%)
Apr 10, 2002 23.26 23.73 23.25 23.68 1,128,242 +0.41(+1.75%)
Apr 09, 2002 23.20 23.28 23.02 23.27 1,003,042 +0.05(+0.23%)
Apr 08, 2002 22.95 23.32 22.95 23.22 1,064,861 +0.07(+0.32%)
Apr 05, 2002 23.22 23.33 22.87 23.14 1,106,714 -0.07(-0.32%)
Apr 04, 2002 22.66 23.23 22.63 23.22 384,860 +0.56(+2.46%)
Apr 03, 2002 22.74 22.81 22.39 22.66 1,150,252 -0.27(-1.20%)
Apr 02, 2002 22.78 23.03 22.63 22.94 791,128 +0.15(+0.68%)
Apr 01, 2002 22.59 22.79 22.32 22.78 1,183,927 +0.20(+0.88%)
Mar 29, 2002 22.60 22.60 22.38 22.58 649,452 +0.00(+0.00%)
Mar 28, 2002 22.60 22.60 22.38 22.58 1,208,341 -0.01(-0.06%)
Mar 27, 2002 22.86 22.86 22.55 22.60 1,150,492 -0.27(-1.16%)
Mar 26, 2002 22.58 22.94 22.51 22.86 1,197,637 +0.21(+0.94%)
Mar 25, 2002 22.95 23.03 22.65 22.65 878,684 -0.36(-1.57%)
Mar 22, 2002 22.74 23.14 22.72 23.01 1,494,100 +0.25(+1.10%)
Mar 21, 2002 22.64 22.94 22.45 22.76 1,626,998 +0.12(+0.55%)
Mar 20, 2002 22.87 22.94 22.64 22.64 1,675,346 -0.36(-1.55%)
Mar 19, 2002 22.75 23.16 22.67 22.99 2,533,464 +0.52(+2.31%)
Mar 18, 2002 22.41 22.62 22.34 22.47 1,090,839 -0.00(-0.02%)
Mar 15, 2002 22.25 22.55 22.25 22.48 1,609,919 +0.23(+1.03%)
Mar 14, 2002 21.99 22.25 21.91 22.25 1,549,063 +0.22(+1.00%)
Mar 13, 2002 21.91 22.12 21.69 22.03 1,676,548 +0.12(+0.55%)
Mar 12, 2002 21.47 21.92 21.44 21.91 1,283,028 +0.34(+1.56%)
Mar 11, 2002 21.10 21.62 20.90 21.57 1,738,367 +0.45(+2.15%)
Mar 08, 2002 21.08 21.21 20.79 21.12 1,438,416 -0.05(-0.24%)
Mar 07, 2002 21.16 21.20 20.93 21.17 384,860 +0.02(+0.12%)
Mar 06, 2002 20.85 21.26 20.85 21.14 968,405 +0.19(+0.91%)
Mar 05, 2002 21.61 21.62 20.91 20.95 2,060,687 -0.82(-3.76%)
Mar 04, 2002 21.83 21.83 21.56 21.77 1,458,982 -0.06(-0.27%)
Mar 01, 2002 21.68 22.01 21.60 21.83 1,520,800 +0.48(+2.26%)
Feb 28, 2002 21.22 21.66 21.21 21.35 2,182,881 +0.33(+1.58%)
Feb 27, 2002 20.97 21.16 20.72 21.02 1,547,981 +0.13(+0.64%)
Feb 26, 2002 20.77 21.04 20.50 20.88 1,573,478 +0.09(+0.44%)
Feb 25, 2002 20.54 20.94 20.37 20.79 1,294,334 +0.27(+1.30%)
Feb 22, 2002 20.10 20.56 20.04 20.52 865,936 +0.51(+2.53%)
Feb 21, 2002 20.41 20.50 20.02 20.02 1,126,318 -0.43(-2.09%)
Feb 20, 2002 20.40 20.57 20.30 20.45 963,233 +0.13(+0.65%)
Feb 19, 2002 20.35 20.44 20.27 20.31 1,140,149 -0.04(-0.18%)
Feb 18, 2002 20.20 20.54 20.14 20.35 966,721 +0.00(+0.00%)
Feb 15, 2002 20.20 20.54 20.14 20.35 966,721 +0.22(+1.07%)
Feb 14, 2002 20.20 20.43 20.10 20.13 607,478 -0.02(-0.12%)
Feb 13, 2002 20.08 20.31 20.01 20.16 849,218 +0.15(+0.75%)
Feb 12, 2002 19.75 20.15 19.71 20.01 1,034,312 +0.26(+1.33%)
Feb 11, 2002 19.87 20.04 19.64 19.75 1,201,125 -0.11(-0.54%)
Feb 08, 2002 19.96 19.98 19.69 19.86 1,099,859 -0.10(-0.50%)
Feb 07, 2002 20.20 20.29 19.96 19.96 1,190,662 -0.22(-1.07%)
Feb 06, 2002 20.25 20.33 19.91 20.17 1,878,119 -0.07(-0.37%)
Feb 05, 2002 20.25 20.48 19.99 20.25 1,324,281 -0.02(-0.08%)
Feb 04, 2002 20.62 20.62 20.19 20.26 1,056,923 -0.42(-2.01%)
Feb 01, 2002 20.45 20.85 20.35 20.68 1,264,988 +0.22(+1.10%)
Jan 31, 2002 20.29 20.45 20.14 20.45 1,554,355 +0.12(+0.61%)
Jan 30, 2002 19.83 20.34 19.83 20.33 2,188,894 +0.47(+2.39%)
Jan 29, 2002 19.89 20.07 19.69 19.86 1,958,098 -0.05(-0.25%)
Jan 28, 2002 19.77 20.04 19.69 19.91 1,123,311 +0.12(+0.61%)
Jan 25, 2002 19.69 19.88 19.59 19.78 1,241,776 +0.20(+1.04%)
Jan 24, 2002 19.51 19.63 19.47 19.58 712,833 +0.07(+0.34%)
Jan 23, 2002 19.54 19.58 19.37 19.51 1,090,117 -0.02(-0.11%)
Jan 22, 2002 19.54 19.58 19.30 19.54 785,957 +0.04(+0.21%)
Jan 21, 2002 19.33 19.66 19.28 19.49 854,390 +0.00(+0.00%)
Jan 18, 2002 19.33 19.66 19.28 19.49 839,958 +0.06(+0.30%)
Jan 17, 2002 19.41 19.56 19.33 19.44 664,726 +0.44(+2.30%)
Jan 16, 2002 19.08 19.54 19.00 19.00 2,822,952 +0.00(+0.00%)
Jan 15, 2002 18.35 19.04 18.33 19.00 2,050,945 +0.66(+3.60%)
Jan 14, 2002 18.49 18.58 18.29 18.34 1,302,993 -0.14(-0.76%)
Jan 11, 2002 18.60 18.80 18.48 18.48 1,171,178 -0.10(-0.54%)
Jan 10, 2002 18.92 18.92 18.56 18.58 1,521,642 -0.75(-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.