Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.15 18.62 18.14 18.27 981,200 -0.08(-0.41%)
May 28, 2002 18.50 18.50 18.21 18.35 641,000 -0.08(-0.46%)
May 27, 2002 18.39 18.55 18.38 18.43 1,058,400 +0.00(+0.00%)
May 24, 2002 18.39 18.55 18.38 18.43 1,058,400 -0.12(-0.67%)
May 23, 2002 18.64 18.91 18.54 18.56 1,142,400 -0.08(-0.43%)
May 22, 2002 18.62 18.75 18.41 18.64 721,600 +0.00(+0.03%)
May 21, 2002 19.00 19.09 18.60 18.64 684,000 -0.34(-1.79%)
May 20, 2002 19.48 19.48 18.90 18.98 436,400 -0.46(-2.37%)
May 17, 2002 19.27 19.54 19.23 19.43 685,400 +0.33(+1.73%)
May 16, 2002 19.38 19.45 19.07 19.11 649,600 -0.10(-0.52%)
May 15, 2002 19.43 19.75 18.95 19.20 700,000 -0.15(-0.75%)
May 14, 2002 19.20 19.38 19.07 19.35 997,800 +0.78(+4.17%)
May 13, 2002 18.43 18.69 18.40 18.57 1,461,200 +0.14(+0.76%)
May 10, 2002 18.96 19.09 18.35 18.43 1,200,000 -0.53(-2.79%)
May 09, 2002 19.04 19.34 18.95 18.96 1,069,800 -0.20(-1.02%)
May 08, 2002 19.12 19.48 18.96 19.16 1,771,600 +0.99(+5.45%)
May 07, 2002 18.58 18.58 17.52 18.17 2,353,600 -0.40(-2.18%)
May 06, 2002 18.93 19.20 18.54 18.57 892,400 -0.35(-1.85%)
May 03, 2002 19.25 19.25 18.86 18.93 1,216,400 -0.32(-1.69%)
May 02, 2002 19.24 19.64 19.06 19.25 1,474,800 -0.09(-0.47%)
May 01, 2002 19.20 19.44 18.59 19.34 1,150,400 -0.09(-0.46%)
Apr 30, 2002 18.68 19.66 18.68 19.43 1,037,400 +0.75(+3.99%)
Apr 29, 2002 18.78 19.12 18.64 18.68 1,168,000 +0.03(+0.16%)
Apr 26, 2002 19.32 19.40 18.62 18.66 1,169,800 -0.63(-3.29%)
Apr 25, 2002 19.38 19.68 19.23 19.29 802,600 -0.05(-0.28%)
Apr 24, 2002 19.70 19.92 19.19 19.34 843,000 -0.37(-1.85%)
Apr 23, 2002 19.75 20.18 19.71 19.71 20,000 -0.04(-0.20%)
Apr 22, 2002 20.65 20.67 19.59 19.75 1,435,800 -0.90(-4.36%)
Apr 19, 2002 20.23 20.71 19.85 20.65 1,396,400 +0.42(+2.10%)
Apr 18, 2002 20.09 20.45 19.62 20.23 2,672,000 -0.81(-3.87%)
Apr 17, 2002 21.61 21.61 21.04 21.04 980,800 -0.62(-2.86%)
Apr 16, 2002 21.43 21.80 21.38 21.66 1,035,600 +0.48(+2.27%)
Apr 15, 2002 21.45 21.57 21.12 21.18 519,600 -0.30(-1.42%)
Apr 12, 2002 21.54 21.71 21.25 21.48 642,400 +0.02(+0.07%)
Apr 11, 2002 21.80 22.27 21.43 21.47 1,113,400 -0.58(-2.63%)
Apr 10, 2002 21.50 22.27 21.39 22.05 880,800 +0.55(+2.58%)
Apr 09, 2002 21.70 21.70 21.30 21.50 830,800 -0.07(-0.35%)
Apr 08, 2002 21.12 21.73 20.77 21.57 937,800 +0.20(+0.94%)
Apr 05, 2002 21.46 21.60 21.34 21.37 375,600 -0.18(-0.81%)
Apr 04, 2002 21.45 21.70 21.39 21.55 678,200 +0.05(+0.21%)
Apr 03, 2002 22.00 22.29 21.30 21.50 20,000 -0.58(-2.63%)
Apr 02, 2002 22.10 22.25 21.88 22.08 463,800 -0.27(-1.21%)
Apr 01, 2002 22.15 22.45 21.85 22.35 714,600 -0.02(-0.11%)
Mar 29, 2002 22.15 22.66 22.12 22.38 671,200 +0.00(+0.00%)
Mar 28, 2002 22.15 22.66 22.12 22.38 671,200 +0.20(+0.88%)
Mar 27, 2002 21.50 22.21 21.50 22.18 429,200 +0.44(+2.02%)
Mar 26, 2002 21.62 22.19 21.57 21.74 368,600 -0.11(-0.50%)
Mar 25, 2002 22.32 22.32 21.82 21.85 458,800 -0.60(-2.67%)
Mar 22, 2002 22.35 22.75 22.27 22.45 702,400 -0.12(-0.55%)
Mar 21, 2002 22.10 22.60 22.10 22.57 416,400 +0.29(+1.30%)
Mar 20, 2002 22.60 22.65 22.18 22.29 567,400 -0.43(-1.91%)
Mar 19, 2002 22.32 22.73 22.18 22.72 359,600 +0.37(+1.66%)
Mar 18, 2002 21.73 22.37 21.73 22.35 413,800 +0.41(+1.85%)
Mar 15, 2002 21.95 21.98 21.70 21.95 476,600 -0.04(-0.16%)
Mar 14, 2002 22.30 22.45 21.82 21.98 455,200 -0.52(-2.33%)
Mar 13, 2002 22.16 22.57 22.16 22.50 698,600 +0.09(+0.42%)
Mar 12, 2002 22.27 22.45 21.80 22.41 843,400 +0.02(+0.09%)
Mar 11, 2002 21.95 22.50 21.73 22.39 805,000 +0.16(+0.70%)
Mar 08, 2002 21.61 22.39 21.61 22.23 693,000 +0.74(+3.44%)
Mar 07, 2002 21.50 21.70 21.44 21.50 932,600 -0.43(-1.98%)
Mar 06, 2002 21.15 22.00 20.90 21.93 1,097,600 +0.70(+3.32%)
Mar 05, 2002 22.00 22.17 21.23 21.23 1,268,000 -0.99(-4.46%)
Mar 04, 2002 21.62 22.39 21.41 22.21 1,174,200 +0.69(+3.21%)
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.