Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 23.78 24.17 23.74 24.03 2,716,635 +0.25(+1.06%)
Jun 27, 2002 24.05 24.28 23.42 23.78 3,532,359 -0.27(-1.12%)
Jun 26, 2002 24.02 24.25 23.87 24.05 3,008,084 -0.28(-1.16%)
Jun 25, 2002 24.56 24.83 24.33 24.33 2,094,101 -0.38(-1.53%)
Jun 21, 2002 24.20 24.83 24.02 24.71 4,815,732 +0.36(+1.48%)
Jun 20, 2002 25.12 25.23 24.28 24.35 5,034,402 -0.77(-3.06%)
Jun 19, 2002 25.33 25.53 25.01 25.12 2,619,874 -0.21(-0.83%)
Jun 18, 2002 25.07 25.62 25.01 25.33 3,113,005 +0.34(+1.35%)
Jun 17, 2002 24.85 25.04 24.53 24.99 2,279,629 +0.27(+1.09%)
Jun 14, 2002 24.65 24.87 24.21 24.72 2,284,625 +0.06(+0.24%)
Jun 12, 2002 24.62 24.84 24.56 24.66 2,655,348 +0.09(+0.37%)
Jun 11, 2002 24.85 24.86 24.50 24.57 3,343,333 -0.02(-0.07%)
Jun 10, 2002 24.26 24.65 24.19 24.59 3,399,125 +0.46(+1.89%)
Jun 07, 2002 24.21 24.39 23.60 24.13 6,313,613 -0.08(-0.32%)
Jun 06, 2002 24.53 25.13 24.21 24.21 16,252,182 -0.35(-1.42%)
Jun 05, 2002 25.04 25.04 24.54 24.56 5,734,879 -1.10(-4.28%)
May 31, 2002 25.67 25.73 25.31 25.66 3,997,178 -1.36(-5.04%)
May 28, 2002 26.87 27.11 26.80 27.02 1,794,658 +0.07(+0.27%)
May 27, 2002 27.25 27.29 26.73 26.95 1,492,550 +0.00(+0.00%)
May 24, 2002 27.25 27.29 26.73 26.95 1,492,550 -0.13(-0.49%)
May 23, 2002 27.20 27.28 26.72 27.08 2,016,159 +0.01(+0.04%)
May 22, 2002 26.63 27.16 26.61 27.07 2,304,610 +0.59(+2.22%)
May 21, 2002 26.42 26.77 26.30 26.48 1,131,820 +0.07(+0.25%)
May 20, 2002 25.76 26.47 25.75 26.41 2,163,549 +0.62(+2.42%)
May 17, 2002 26.24 26.25 25.13 25.79 5,027,741 -0.51(-1.94%)
May 16, 2002 26.84 26.91 26.14 26.30 2,474,316 -0.64(-2.36%)
May 15, 2002 27.39 27.44 26.89 26.94 1,315,849 -0.51(-1.86%)
May 14, 2002 27.07 27.49 26.87 27.45 1,619,122 +0.31(+1.15%)
May 13, 2002 27.21 27.35 26.70 27.13 1,972,858 +0.08(+0.29%)
May 10, 2002 27.56 27.81 26.95 27.06 1,322,178 -0.46(-1.66%)
May 09, 2002 27.53 27.75 27.42 27.51 1,933,387 -0.08(-0.30%)
May 08, 2002 27.52 27.63 27.23 27.60 2,012,328 -0.24(-0.86%)
May 07, 2002 27.92 28.09 27.81 27.84 2,177,538 +0.03(+0.11%)
May 06, 2002 27.62 27.96 27.55 27.81 1,735,202 +0.27(+0.98%)
May 03, 2002 27.44 27.58 27.22 27.54 2,314,436 +0.07(+0.26%)
May 02, 2002 27.35 27.51 27.22 27.46 2,221,838 +0.04(+0.13%)
May 01, 2002 27.52 27.52 27.32 27.43 1,707,057 -0.07(-0.26%)
Apr 30, 2002 27.47 27.64 27.38 27.50 1,881,926 -0.02(-0.07%)
Apr 29, 2002 27.71 27.71 27.28 27.52 1,204,099 -0.08(-0.30%)
Apr 26, 2002 27.68 27.73 27.32 27.60 1,306,523 -0.20(-0.71%)
Apr 25, 2002 28.40 28.44 27.80 27.80 2,316,934 -0.83(-2.89%)
Apr 24, 2002 28.92 29.09 28.58 28.63 1,311,352 -0.21(-0.73%)
Apr 23, 2002 28.76 29.03 28.70 28.84 1,826,301 +0.03(+0.10%)
Apr 22, 2002 28.82 28.97 28.71 28.81 1,069,533 +0.07(+0.23%)
Apr 19, 2002 28.79 28.79 28.56 28.74 1,086,187 +0.00(+0.00%)
Apr 18, 2002 28.75 28.79 28.52 28.74 1,497,880 +0.01(+0.04%)
Apr 17, 2002 28.73 28.77 28.57 28.73 366,392 +0.09(+0.31%)
Apr 16, 2002 28.37 28.68 28.36 28.64 2,079,944 +0.25(+0.89%)
Apr 15, 2002 28.76 28.76 28.34 28.39 1,608,464 -0.37(-1.27%)
Apr 12, 2002 28.77 28.82 28.53 28.76 233,159 -0.01(-0.02%)
Apr 11, 2002 28.92 29.30 28.70 28.76 549,589 -0.10(-0.33%)
Apr 10, 2002 28.34 28.91 28.30 28.86 1,374,805 +0.41(+1.44%)
Apr 09, 2002 28.48 28.52 28.17 28.45 1,697,564 +0.16(+0.55%)
Apr 08, 2002 28.11 28.37 28.02 28.29 997,254 +0.18(+0.64%)
Apr 05, 2002 28.37 28.61 28.08 28.11 1,526,358 -0.20(-0.70%)
Apr 04, 2002 27.73 28.37 27.65 28.31 2,344,080 +0.58(+2.10%)
Apr 03, 2002 27.65 27.76 27.38 27.73 1,207,597 -0.01(-0.04%)
Apr 02, 2002 27.23 27.74 27.21 27.74 1,322,677 +0.32(+1.16%)
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.