Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.85 22.01 21.84 21.84 2,250,000 +0.24(+1.13%)
May 28, 2002 21.63 21.65 21.52 21.60 540,700 -0.03(-0.15%)
May 27, 2002 21.67 21.74 21.55 21.63 395,000 +0.00(+0.00%)
May 24, 2002 21.67 21.74 21.55 21.63 395,000 +0.00(+0.00%)
May 23, 2002 21.46 21.63 21.37 21.63 489,800 +0.03(+0.12%)
May 22, 2002 21.50 21.63 21.43 21.60 631,900 +0.23(+1.09%)
May 21, 2002 21.38 21.43 21.30 21.37 369,800 -0.10(-0.48%)
May 20, 2002 21.53 21.55 21.44 21.47 363,700 -0.22(-1.01%)
May 17, 2002 21.51 21.69 21.46 21.69 581,100 +0.00(+0.02%)
May 16, 2002 21.74 21.77 21.53 21.69 491,300 +0.03(+0.15%)
May 15, 2002 21.60 21.76 21.55 21.66 625,000 -0.31(-1.41%)
May 14, 2002 21.80 21.98 21.71 21.97 1,286,300 -0.33(-1.49%)
May 13, 2002 21.94 22.36 21.94 22.30 769,800 +0.67(+3.08%)
May 10, 2002 21.86 21.93 21.63 21.63 553,000 +0.01(+0.06%)
May 09, 2002 21.62 21.74 21.56 21.62 476,400 -0.07(-0.34%)
May 08, 2002 21.50 21.71 21.46 21.69 1,082,100 -0.02(-0.11%)
May 07, 2002 21.69 21.84 21.65 21.72 978,000 +0.10(+0.45%)
May 06, 2002 21.65 21.81 21.59 21.62 927,100 -0.20(-0.90%)
May 03, 2002 21.72 21.85 21.55 21.82 830,400 +0.12(+0.54%)
May 02, 2002 21.51 21.78 21.50 21.70 1,688,900 -0.07(-0.31%)
May 01, 2002 21.63 21.90 21.52 21.77 2,286,200 +0.20(+0.93%)
Apr 30, 2002 21.38 21.58 21.30 21.57 2,520,200 +0.78(+3.75%)
Apr 29, 2002 20.60 20.82 20.58 20.79 2,940,000 +0.35(+1.73%)
Apr 26, 2002 20.52 20.57 20.38 20.43 859,500 +0.43(+2.13%)
Apr 25, 2002 20.07 20.12 19.92 20.01 682,900 +0.15(+0.76%)
Apr 24, 2002 20.08 20.12 19.83 19.86 671,600 -0.31(-1.54%)
Apr 23, 2002 20.12 20.28 20.12 20.17 750,700 +0.27(+1.37%)
Apr 22, 2002 19.90 20.00 19.84 19.89 493,400 +0.07(+0.34%)
Apr 19, 2002 19.77 19.93 19.71 19.83 613,800 +0.28(+1.42%)
Apr 18, 2002 19.71 19.73 19.34 19.55 5,620,000 +0.05(+0.27%)
Apr 17, 2002 19.64 19.67 19.46 19.50 609,000 -0.14(-0.73%)
Apr 16, 2002 19.62 19.73 19.60 19.64 681,000 +0.27(+1.38%)
Apr 15, 2002 19.55 19.57 19.37 19.37 624,400 -0.14(-0.73%)
Apr 12, 2002 19.47 19.59 19.40 19.52 647,600 +0.23(+1.19%)
Apr 11, 2002 19.49 19.55 19.26 19.29 688,700 -0.17(-0.86%)
Apr 10, 2002 19.24 19.52 19.23 19.45 583,500 +0.35(+1.85%)
Apr 09, 2002 19.00 19.15 18.98 19.10 493,500 +0.20(+1.06%)
Apr 08, 2002 18.75 18.92 18.72 18.90 529,500 -0.12(-0.65%)
Apr 05, 2002 19.03 19.10 18.94 19.02 414,400 +0.02(+0.11%)
Apr 04, 2002 18.94 19.08 18.91 19.00 629,900 +0.09(+0.48%)
Apr 03, 2002 18.99 19.05 18.84 18.91 553,200 -0.06(-0.32%)
Apr 02, 2002 18.98 19.06 18.95 18.97 677,800 -0.17(-0.87%)
Apr 01, 2002 18.94 19.20 18.93 19.14 611,600 +0.21(+1.09%)
Mar 29, 2002 19.08 19.18 18.93 18.93 919,100 +0.00(+0.00%)
Mar 28, 2002 19.08 19.18 18.93 18.93 919,100 +0.00(+0.00%)
Mar 27, 2002 18.88 18.95 18.77 18.93 1,540,700 -0.21(-1.10%)
Mar 26, 2002 19.00 19.15 18.96 19.14 1,344,700 -0.06(-0.30%)
Mar 25, 2002 19.36 19.38 19.20 19.20 486,900 -0.32(-1.62%)
Mar 22, 2002 19.47 19.60 19.42 19.52 531,300 -0.18(-0.91%)
Mar 21, 2002 19.72 19.75 19.58 19.70 468,900 -0.07(-0.34%)
Mar 20, 2002 19.86 19.89 19.74 19.76 534,600 -0.09(-0.44%)
Mar 19, 2002 19.85 19.93 19.75 19.85 966,300 +0.26(+1.33%)
Mar 18, 2002 19.48 19.62 19.43 19.59 532,400 -0.06(-0.29%)
Mar 15, 2002 19.56 19.70 19.53 19.65 7,430,000 +0.01(+0.07%)
Mar 14, 2002 19.58 19.67 19.58 19.63 857,400 +0.15(+0.79%)
Mar 13, 2002 19.38 19.53 19.38 19.48 495,200 +0.02(+0.09%)
Mar 12, 2002 19.23 19.50 19.23 19.46 670,100 +0.20(+1.02%)
Mar 11, 2002 19.10 19.28 19.05 19.27 854,300 +0.00(+0.00%)
Mar 08, 2002 19.48 19.48 19.18 19.27 507,800 -0.20(-1.03%)
Mar 07, 2002 19.25 19.47 19.16 19.47 582,800 -0.13(-0.65%)
Mar 06, 2002 19.39 19.64 19.35 19.59 493,500 +0.06(+0.31%)
Mar 05, 2002 19.58 19.67 19.48 19.53 770,400 -0.13(-0.64%)
Mar 04, 2002 19.48 19.67 19.40 19.66 988,500 +0.06(+0.31%)
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.