Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.20 19.60 19.01 19.13 526,909 -0.08(-0.41%)
May 28, 2002 19.42 19.49 18.99 19.21 2,934,363 -0.04(-0.20%)
May 27, 2002 19.42 19.56 19.16 19.25 346,382 +0.00(+0.00%)
May 24, 2002 19.42 19.56 19.16 19.25 339,620 -0.16(-0.81%)
May 23, 2002 19.60 19.66 19.28 19.41 400,221 -0.18(-0.92%)
May 22, 2002 19.99 19.99 19.44 19.59 894,215 +0.55(+2.88%)
May 21, 2002 19.23 19.28 19.04 19.04 208,212 -0.11(-0.57%)
May 20, 2002 19.32 19.42 19.08 19.15 267,537 +0.02(+0.12%)
May 17, 2002 19.20 19.25 19.01 19.13 357,226 +0.09(+0.49%)
May 16, 2002 19.16 19.20 18.92 19.03 220,842 +0.11(+0.58%)
May 15, 2002 19.36 19.40 18.90 18.92 352,633 -0.33(-1.71%)
May 14, 2002 19.20 19.36 19.01 19.25 402,645 +0.13(+0.66%)
May 13, 2002 19.36 19.36 19.05 19.13 816,518 -0.01(-0.04%)
May 10, 2002 19.13 19.36 18.81 19.13 336,303 +0.20(+1.03%)
May 09, 2002 18.84 19.36 18.84 18.94 338,855 +0.05(+0.25%)
May 08, 2002 19.09 19.15 18.81 18.89 343,958 -0.01(-0.04%)
May 07, 2002 19.44 19.44 18.85 18.90 356,461 -0.52(-2.66%)
May 06, 2002 19.55 19.75 19.34 19.42 663,421 +0.05(+0.28%)
May 03, 2002 19.60 19.64 19.20 19.36 231,049 -0.16(-0.80%)
May 02, 2002 19.60 19.84 19.48 19.52 268,685 +0.06(+0.32%)
May 01, 2002 19.33 19.66 19.21 19.45 230,921 +0.09(+0.49%)
Apr 30, 2002 19.60 19.83 19.36 19.36 441,685 -0.17(-0.88%)
Apr 29, 2002 19.67 19.81 19.48 19.53 565,439 -0.05(-0.28%)
Apr 26, 2002 19.75 19.95 19.48 19.59 416,934 -0.08(-0.40%)
Apr 25, 2002 19.60 19.87 19.47 19.67 493,610 +0.07(+0.36%)
Apr 24, 2002 20.58 20.65 19.54 19.60 921,262 -1.54(-7.30%)
Apr 23, 2002 21.12 21.43 21.01 21.14 361,564 +0.05(+0.26%)
Apr 22, 2002 21.30 21.36 21.05 21.08 171,724 -0.04(-0.19%)
Apr 19, 2002 20.91 21.24 20.83 21.12 168,662 +0.35(+1.70%)
Apr 18, 2002 20.81 20.82 20.37 20.77 471,156 +0.07(+0.34%)
Apr 17, 2002 21.12 21.14 20.67 20.70 239,724 -0.45(-2.15%)
Apr 16, 2002 21.20 21.40 21.08 21.16 181,675 +0.00(+0.00%)
Apr 15, 2002 21.55 21.55 20.93 21.16 359,140 -0.42(-1.93%)
Apr 12, 2002 21.66 21.70 21.36 21.57 227,476 -0.07(-0.33%)
Apr 11, 2002 21.87 21.90 21.50 21.64 195,454 -0.33(-1.50%)
Apr 10, 2002 21.32 22.02 21.32 21.97 291,777 +0.65(+3.05%)
Apr 09, 2002 21.05 21.38 20.88 21.32 202,343 +0.47(+2.26%)
Apr 08, 2002 20.69 20.86 20.61 20.85 172,872 +0.09(+0.45%)
Apr 05, 2002 20.97 21.01 20.75 20.76 117,374 -0.07(-0.34%)
Apr 04, 2002 20.38 20.97 20.38 20.83 192,902 +0.41(+2.00%)
Apr 03, 2002 20.97 21.04 20.34 20.42 342,555 -0.60(-2.87%)
Apr 02, 2002 21.32 21.33 20.81 21.02 314,104 -0.58(-2.69%)
Apr 01, 2002 21.24 21.63 20.81 21.60 144,549 +0.16(+0.77%)
Mar 29, 2002 21.40 21.52 21.32 21.44 111,378 +0.00(+0.00%)
Mar 28, 2002 21.40 21.52 21.32 21.44 111,378 +0.12(+0.55%)
Mar 27, 2002 21.55 21.57 21.27 21.32 80,631 -0.13(-0.58%)
Mar 26, 2002 21.16 21.54 21.01 21.45 144,549 +0.28(+1.33%)
Mar 25, 2002 21.32 21.32 20.93 21.16 125,539 -0.16(-0.74%)
Mar 22, 2002 21.53 21.53 21.26 21.32 127,581 -0.02(-0.07%)
Mar 21, 2002 20.76 21.41 20.65 21.34 185,120 +0.58(+2.79%)
Mar 20, 2002 21.08 21.08 20.50 20.76 218,673 -0.32(-1.52%)
Mar 19, 2002 21.15 21.21 20.77 21.08 374,322 +0.13(+0.60%)
Mar 18, 2002 21.30 21.32 20.46 20.95 396,649 -0.13(-0.63%)
Mar 15, 2002 21.87 22.10 20.99 21.08 771,992 -0.56(-2.57%)
Mar 14, 2002 21.47 21.95 21.47 21.64 148,631 +0.24(+1.10%)
Mar 13, 2002 21.85 21.85 21.30 21.41 117,246 -0.31(-1.41%)
Mar 12, 2002 21.52 21.79 21.50 21.71 178,613 +0.31(+1.43%)
Mar 11, 2002 21.67 21.71 21.30 21.41 146,718 -0.31(-1.41%)
Mar 08, 2002 21.77 21.87 21.66 21.71 198,005 +0.05(+0.22%)
Mar 07, 2002 21.83 21.84 21.43 21.66 271,109 -0.13(-0.58%)
Mar 06, 2002 21.87 21.87 21.43 21.79 336,813 +0.15(+0.69%)
Mar 05, 2002 21.48 21.71 21.24 21.64 186,906 +0.33(+1.54%)
Mar 04, 2002 21.83 21.85 21.09 21.31 274,809 -0.32(-1.49%)
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.