Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.30 26.74 24.47 26.00 858,400 +0.85(+3.38%)
May 28, 2002 25.55 25.55 25.15 25.15 277,300 -0.40(-1.57%)
May 27, 2002 25.85 25.90 25.25 25.55 177,000 +0.00(+0.00%)
May 24, 2002 25.85 25.90 25.25 25.55 177,000 -0.05(-0.20%)
May 23, 2002 25.30 25.76 25.26 25.60 472,000 +0.36(+1.43%)
May 22, 2002 24.80 25.35 24.69 25.24 229,100 +0.52(+2.10%)
May 21, 2002 25.75 25.90 24.57 24.72 478,500 -0.93(-3.63%)
May 20, 2002 26.00 26.05 25.52 25.65 243,400 -0.57(-2.17%)
May 17, 2002 25.90 26.24 25.90 26.22 265,900 +0.26(+1.00%)
May 16, 2002 25.99 26.05 25.70 25.96 275,000 +0.05(+0.19%)
May 15, 2002 25.96 26.16 25.81 25.91 282,800 -0.03(-0.12%)
May 14, 2002 26.00 26.00 25.21 25.94 427,000 +0.14(+0.54%)
May 13, 2002 26.38 26.39 25.72 25.80 545,600 -0.89(-3.33%)
May 10, 2002 27.29 27.48 26.64 26.69 425,200 -0.36(-1.33%)
May 09, 2002 26.48 27.35 26.34 27.05 785,400 +0.75(+2.85%)
May 08, 2002 26.28 26.54 25.80 26.30 534,400 +0.69(+2.69%)
May 07, 2002 26.20 27.20 25.50 25.61 516,300 -0.42(-1.61%)
May 06, 2002 27.14 27.41 25.90 26.03 448,400 -1.52(-5.52%)
May 03, 2002 25.90 27.70 25.65 27.55 531,700 +1.50(+5.76%)
May 02, 2002 24.70 26.07 24.70 26.05 1,025,100 +1.51(+6.15%)
May 01, 2002 24.25 24.98 24.25 24.54 612,000 +0.72(+3.02%)
Apr 30, 2002 23.35 24.45 23.24 23.82 401,900 +0.59(+2.54%)
Apr 29, 2002 24.30 24.64 23.02 23.23 441,500 -0.91(-3.77%)
Apr 26, 2002 24.36 24.79 23.95 24.14 387,800 -0.27(-1.11%)
Apr 25, 2002 23.60 24.49 23.01 24.41 243,100 +0.69(+2.91%)
Apr 24, 2002 24.35 25.09 23.60 23.72 421,800 -0.38(-1.58%)
Apr 23, 2002 23.50 24.58 23.44 24.10 360,700 +0.35(+1.47%)
Apr 22, 2002 23.98 24.05 23.72 23.75 319,300 -0.23(-0.96%)
Apr 19, 2002 23.90 24.05 23.70 23.98 203,800 +0.31(+1.31%)
Apr 18, 2002 24.00 24.59 22.90 23.67 378,000 -0.19(-0.80%)
Apr 17, 2002 23.95 24.20 23.20 23.86 1,040,000 -0.85(-3.44%)
Apr 16, 2002 25.00 25.19 24.55 24.71 390,200 -0.27(-1.08%)
Apr 15, 2002 24.97 25.05 24.75 24.98 803,700 +0.41(+1.67%)
Apr 12, 2002 24.90 24.90 24.32 24.57 308,700 +0.16(+0.66%)
Apr 11, 2002 24.09 24.85 24.05 24.41 3,830,000 +0.46(+1.92%)
Apr 10, 2002 24.30 24.98 23.75 23.95 737,000 +0.89(+3.86%)
Apr 09, 2002 23.07 23.10 22.71 23.06 576,500 +0.27(+1.18%)
Apr 08, 2002 22.81 23.00 21.26 22.79 1,011,300 -0.02(-0.09%)
Apr 05, 2002 23.90 23.98 22.80 22.81 448,300 -1.07(-4.48%)
Apr 04, 2002 24.30 24.65 23.63 23.88 339,900 -0.29(-1.20%)
Apr 03, 2002 25.40 25.40 24.07 24.17 412,800 -1.13(-4.47%)
Apr 02, 2002 25.10 25.48 25.00 25.30 398,500 +0.05(+0.20%)
Apr 01, 2002 25.20 25.38 24.80 25.25 438,500 +0.03(+0.12%)
Mar 29, 2002 25.10 25.80 24.85 25.22 542,800 +0.00(+0.00%)
Mar 28, 2002 25.10 25.80 24.85 25.22 542,700 -0.28(-1.10%)
Mar 27, 2002 23.90 25.64 23.90 25.50 130,000 +1.50(+6.25%)
Mar 26, 2002 23.55 24.00 23.46 24.00 458,200 +0.35(+1.48%)
Mar 25, 2002 23.95 24.00 23.42 23.65 502,900 -0.11(-0.46%)
Mar 22, 2002 24.50 24.50 23.75 23.76 3,450,000 -0.53(-2.18%)
Mar 21, 2002 23.90 24.37 23.85 24.29 315,400 +0.33(+1.38%)
Mar 20, 2002 23.76 24.16 23.71 23.96 160,100 +0.02(+0.08%)
Mar 19, 2002 24.01 24.20 23.90 23.94 227,500 -0.06(-0.25%)
Mar 18, 2002 24.40 24.70 23.20 24.00 328,400 -0.40(-1.64%)
Mar 15, 2002 24.20 24.48 23.77 24.40 481,100 +0.37(+1.54%)
Mar 14, 2002 24.10 24.49 23.80 24.03 149,400 +0.05(+0.21%)
Mar 13, 2002 24.00 24.69 23.70 23.98 260,800 +0.02(+0.08%)
Mar 12, 2002 25.00 25.00 23.80 23.96 609,700 -1.27(-5.03%)
Mar 11, 2002 24.24 25.35 24.00 25.23 1,028,900 +1.09(+4.52%)
Mar 08, 2002 24.04 24.25 23.80 24.14 251,100 +0.10(+0.42%)
Mar 07, 2002 24.10 24.14 23.27 24.04 558,300 -0.01(-0.04%)
Mar 06, 2002 22.95 24.11 22.81 24.05 691,800 +0.99(+4.29%)
Mar 05, 2002 23.57 23.69 22.75 23.06 284,800 -0.47(-2.00%)
Mar 04, 2002 22.95 23.70 22.95 23.53 626,600 +0.73(+3.20%)
Mar 01, 2002 23.70 23.70 22.80 22.80 667,000 -0.45(-1.94%)
Feb 28, 2002 23.15 23.65 23.04 23.25 554,600 +0.02(+0.09%)
Feb 27, 2002 22.75 23.33 22.65 23.23 682,400 +0.70(+3.11%)
Feb 26, 2002 22.85 23.05 21.86 22.53 438,700 -0.23(-1.01%)
Feb 25, 2002 23.00 23.25 22.76 22.76 577,100 -0.24(-1.04%)
Feb 22, 2002 22.47 23.24 22.30 23.00 993,900 +0.96(+4.36%)
Feb 21, 2002 21.88 22.96 21.65 22.04 602,600 +0.69(+3.23%)
Feb 20, 2002 21.76 21.97 21.20 21.35 463,200 -0.50(-2.29%)
Feb 19, 2002 22.20 22.40 21.70 21.85 363,800 -0.65(-2.89%)
Feb 18, 2002 21.75 22.50 21.75 22.50 548,000 +0.00(+0.00%)
Feb 15, 2002 21.75 22.50 21.75 22.50 548,000 +0.79(+3.64%)
Feb 14, 2002 21.65 21.85 21.05 21.71 418,800 +0.26(+1.21%)
Feb 13, 2002 21.63 22.05 21.05 21.45 130,000 +0.07(+0.33%)
Feb 12, 2002 21.00 21.70 20.51 21.38 502,400 +0.38(+1.81%)
Feb 11, 2002 20.90 21.59 20.81 21.00 252,600 +0.00(+0.00%)
Feb 08, 2002 20.28 21.24 20.25 21.00 344,400 +0.47(+2.29%)
Feb 07, 2002 20.68 21.47 20.40 20.53 355,400 -0.10(-0.48%)
Feb 06, 2002 21.02 21.42 20.45 20.63 414,200 -0.64(-3.01%)
Feb 05, 2002 21.50 22.09 20.92 21.27 630,100 -0.30(-1.39%)
Feb 04, 2002 21.51 22.33 21.06 21.57 626,400 -0.40(-1.82%)
Feb 01, 2002 21.95 22.27 21.82 21.97 447,200 -0.38(-1.70%)
Jan 31, 2002 21.35 22.35 20.80 22.35 492,800 +1.06(+4.98%)
Jan 30, 2002 21.75 21.98 21.00 21.29 363,700 -0.40(-1.84%)
Jan 29, 2002 22.15 22.48 21.49 21.69 557,300 -0.46(-2.08%)
Jan 28, 2002 22.10 22.93 22.00 22.15 422,100 -0.04(-0.18%)
Jan 25, 2002 22.10 23.10 21.95 22.19 449,600 +0.09(+0.41%)
Jan 24, 2002 21.00 22.18 20.98 22.10 555,700 +1.14(+5.44%)
Jan 23, 2002 21.30 21.50 20.62 20.96 1,480,000 -0.34(-1.60%)
Jan 22, 2002 20.15 21.50 20.15 21.30 426,300 +1.15(+5.71%)
Jan 21, 2002 19.52 20.15 19.52 20.15 1,585,000 +0.00(+0.00%)
Jan 18, 2002 19.52 20.15 19.52 20.15 1,585,000 +0.10(+0.50%)
Jan 17, 2002 19.70 20.09 19.70 20.05 277,200 +0.14(+0.70%)
Jan 16, 2002 19.89 20.60 19.70 19.91 825,200 +0.20(+1.01%)
Jan 15, 2002 19.37 19.85 19.25 19.71 256,800 +0.35(+1.81%)
Jan 14, 2002 19.47 19.69 19.30 19.36 285,700 -0.14(-0.72%)
Jan 11, 2002 19.45 19.80 19.27 19.50 436,900 +0.02(+0.10%)
Jan 10, 2002 19.50 20.04 19.46 19.48 767,400 -0.06(-0.31%)
Jan 09, 2002 19.48 20.44 19.10 19.54 1,532,100 +0.04(+0.21%)
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.