Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.65 23.05 22.40 23.05 30,400 +1.08(+4.92%)
May 28, 2002 23.15 23.15 21.85 21.97 39,700 -1.24(-5.34%)
May 27, 2002 22.61 23.50 22.55 23.21 82,900 +0.00(+0.00%)
May 24, 2002 22.61 23.50 22.55 23.21 82,900 +0.56(+2.47%)
May 23, 2002 21.94 22.65 21.00 22.65 32,100 +0.71(+3.24%)
May 22, 2002 21.96 21.96 21.76 21.94 100,800 -0.06(-0.27%)
May 21, 2002 22.05 22.12 21.96 22.00 42,100 -0.05(-0.23%)
May 20, 2002 21.70 22.05 21.70 22.05 1,650,000 +0.30(+1.38%)
May 17, 2002 20.90 21.93 20.90 21.75 47,600 +0.85(+4.07%)
May 16, 2002 20.51 20.90 20.51 20.90 58,500 +0.39(+1.90%)
May 15, 2002 20.80 20.80 20.45 20.51 59,300 -0.27(-1.30%)
May 14, 2002 21.10 21.10 20.57 20.78 102,200 -0.22(-1.05%)
May 13, 2002 20.60 21.10 20.60 21.00 75,100 +0.45(+2.19%)
May 10, 2002 20.80 20.80 20.49 20.55 40,000 -0.25(-1.20%)
May 09, 2002 21.20 21.20 20.70 20.80 106,000 -0.29(-1.38%)
May 08, 2002 20.80 21.60 20.70 21.09 69,900 +0.31(+1.49%)
May 07, 2002 21.86 21.86 20.40 20.78 166,500 -1.08(-4.94%)
May 06, 2002 23.10 23.10 21.86 21.86 96,800 -1.12(-4.87%)
May 03, 2002 22.90 23.05 22.72 22.98 68,900 -0.07(-0.30%)
May 02, 2002 22.77 23.05 22.56 23.05 20,800 +0.28(+1.23%)
May 01, 2002 23.10 23.20 22.15 22.77 78,000 -0.58(-2.48%)
Apr 30, 2002 23.71 23.78 23.05 23.35 24,300 -0.40(-1.68%)
Apr 29, 2002 23.84 23.87 23.60 23.75 61,100 -0.09(-0.38%)
Apr 26, 2002 24.00 24.10 23.80 23.84 82,100 -0.20(-0.83%)
Apr 25, 2002 23.90 24.07 23.80 24.04 8,600 -0.01(-0.04%)
Apr 24, 2002 24.52 24.70 24.02 24.05 9,300 -0.45(-1.84%)
Apr 23, 2002 24.50 24.50 24.35 24.50 8,700 -0.03(-0.12%)
Apr 22, 2002 24.75 24.75 24.25 24.53 17,300 -0.22(-0.89%)
Apr 19, 2002 24.50 24.75 24.35 24.75 43,100 +0.25(+1.02%)
Apr 18, 2002 24.45 24.50 24.35 24.50 9,300 -0.10(-0.41%)
Apr 17, 2002 24.68 24.69 24.57 24.60 55,300 -0.10(-0.40%)
Apr 16, 2002 24.41 24.90 24.41 24.70 84,400 +0.30(+1.23%)
Apr 15, 2002 24.16 24.48 24.12 24.40 26,300 +0.24(+0.99%)
Apr 12, 2002 24.10 24.17 23.83 24.16 90,300 +0.01(+0.04%)
Apr 11, 2002 24.50 24.54 24.07 24.15 274,800 -0.35(-1.43%)
Apr 10, 2002 24.45 24.70 24.45 24.50 75,500 +0.10(+0.41%)
Apr 09, 2002 24.06 24.60 23.91 24.40 27,100 +0.34(+1.41%)
Apr 08, 2002 23.90 24.15 23.90 24.06 10,000 +0.20(+0.84%)
Apr 05, 2002 23.55 24.00 23.55 23.86 5,100 +0.41(+1.75%)
Apr 04, 2002 23.14 23.50 23.14 23.45 7,700 +0.25(+1.08%)
Apr 03, 2002 23.05 23.30 23.00 23.20 10,900 +0.05(+0.22%)
Apr 02, 2002 23.60 23.60 22.74 23.15 18,000 -0.65(-2.73%)
Apr 01, 2002 24.40 24.40 23.63 23.80 8,000 -0.70(-2.86%)
Mar 29, 2002 24.30 24.50 24.25 24.50 14,300 +0.00(+0.00%)
Mar 28, 2002 24.30 24.50 24.25 24.50 14,300 +0.00(+0.00%)
Mar 27, 2002 23.51 24.70 23.48 24.50 22,600 +0.62(+2.60%)
Mar 26, 2002 24.30 24.70 23.88 23.88 13,600 -0.52(-2.13%)
Mar 25, 2002 24.25 24.68 24.00 24.40 15,000 +0.00(+0.00%)
Mar 22, 2002 24.01 24.63 23.92 24.40 22,100 +0.25(+1.04%)
Mar 21, 2002 24.30 24.36 24.05 24.15 5,800 -0.10(-0.41%)
Mar 20, 2002 24.65 24.68 24.15 24.25 5,800 -0.50(-2.02%)
Mar 19, 2002 24.70 24.75 24.40 24.75 9,900 +0.25(+1.02%)
Mar 18, 2002 24.30 24.50 24.05 24.50 7,300 +0.30(+1.24%)
Mar 15, 2002 23.65 24.25 23.65 24.20 15,700 +0.30(+1.26%)
Mar 14, 2002 23.60 23.90 23.55 23.90 47,700 +0.30(+1.27%)
Mar 13, 2002 23.74 23.74 23.30 23.60 27,500 -0.26(-1.09%)
Mar 12, 2002 23.55 23.89 23.55 23.86 202,500 -0.09(-0.38%)
Mar 11, 2002 23.95 24.20 23.95 23.95 37,500 -0.15(-0.62%)
Mar 08, 2002 23.85 24.10 23.74 24.10 135,400 +0.08(+0.33%)
Mar 07, 2002 23.15 24.20 22.50 24.02 66,600 +0.62(+2.65%)
Mar 06, 2002 22.40 23.40 21.80 23.40 85,400 +0.90(+4.00%)
Mar 05, 2002 23.36 23.49 21.40 22.50 124,800 -1.85(-7.60%)
Mar 04, 2002 24.15 24.50 23.80 24.35 19,300 +0.34(+1.42%)
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.