Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 15.69 16.00 15.62 15.97 968,600 +0.10(+0.65%)
May 28, 2002 16.00 16.09 15.87 15.87 504,800 -0.06(-0.36%)
May 27, 2002 16.14 16.18 15.88 15.93 728,300 +0.00(+0.00%)
May 24, 2002 16.14 16.18 15.88 15.93 728,300 -0.20(-1.26%)
May 23, 2002 16.12 16.27 16.04 16.13 1,030,600 +0.01(+0.08%)
May 22, 2002 16.25 16.31 16.00 16.12 618,300 -0.11(-0.71%)
May 21, 2002 16.32 16.34 16.23 16.23 728,600 -0.10(-0.61%)
May 20, 2002 16.23 16.36 16.13 16.34 473,400 +0.07(+0.45%)
May 17, 2002 16.16 16.37 16.14 16.26 704,500 +0.11(+0.68%)
May 16, 2002 16.26 16.33 16.11 16.15 764,600 -0.07(-0.45%)
May 15, 2002 15.97 16.45 15.97 16.23 1,361,900 +0.19(+1.17%)
May 14, 2002 15.99 16.10 15.81 16.04 767,600 +0.10(+0.63%)
May 13, 2002 15.80 15.99 15.75 15.94 758,300 +0.13(+0.85%)
May 10, 2002 15.78 15.97 15.77 15.80 806,100 -0.11(-0.71%)
May 09, 2002 15.82 16.03 15.82 15.91 672,700 -0.00(-0.02%)
May 08, 2002 16.00 16.02 15.73 15.92 1,370,300 +0.09(+0.57%)
May 07, 2002 15.78 15.88 15.68 15.83 918,200 +0.09(+0.57%)
May 06, 2002 15.71 15.80 15.61 15.74 842,200 +0.03(+0.18%)
May 03, 2002 15.70 15.93 15.62 15.71 740,900 -0.06(-0.40%)
May 02, 2002 15.42 15.80 15.38 15.77 988,600 +0.34(+2.19%)
May 01, 2002 15.39 15.56 15.26 15.44 1,138,500 -0.33(-2.09%)
Apr 30, 2002 15.46 15.91 15.45 15.77 1,155,300 +0.45(+2.92%)
Apr 29, 2002 15.41 15.55 15.27 15.32 598,100 -0.08(-0.54%)
Apr 26, 2002 15.88 15.90 15.38 15.40 593,300 -0.48(-3.04%)
Apr 25, 2002 15.85 15.98 15.70 15.88 479,900 +0.04(+0.25%)
Apr 24, 2002 15.78 15.92 15.76 15.84 609,400 +0.12(+0.75%)
Apr 23, 2002 15.57 15.82 15.51 15.72 414,700 +0.07(+0.48%)
Apr 22, 2002 15.50 15.79 15.46 15.65 903,900 +0.28(+1.81%)
Apr 19, 2002 15.25 15.38 15.15 15.37 593,000 +0.16(+1.02%)
Apr 18, 2002 14.99 15.25 14.96 15.22 696,200 +0.25(+1.67%)
Apr 17, 2002 15.30 15.32 14.88 14.97 715,400 -0.35(-2.25%)
Apr 16, 2002 15.46 15.59 15.28 15.31 427,400 -0.09(-0.57%)
Apr 15, 2002 15.50 15.60 15.35 15.40 534,900 -0.19(-1.19%)
Apr 12, 2002 15.49 15.74 15.43 15.59 633,800 +0.14(+0.89%)
Apr 11, 2002 15.62 15.87 15.38 15.45 710,200 -0.12(-0.80%)
Apr 10, 2002 15.30 15.70 15.30 15.57 994,300 +0.29(+1.90%)
Apr 09, 2002 15.09 15.39 15.09 15.28 1,264,500 +0.28(+1.88%)
Apr 08, 2002 14.56 15.04 14.54 15.00 654,200 +0.21(+1.44%)
Apr 05, 2002 14.66 14.81 14.61 14.79 498,800 +0.16(+1.11%)
Apr 04, 2002 14.49 14.65 14.39 14.62 896,200 +0.07(+0.50%)
Apr 03, 2002 14.70 14.70 14.41 14.55 798,300 -0.14(-0.97%)
Apr 02, 2002 14.54 14.80 14.51 14.70 417,700 +0.16(+1.10%)
Apr 01, 2002 14.70 14.70 14.23 14.54 709,600 -0.16(-1.09%)
Mar 29, 2002 14.93 14.93 14.68 14.70 968,500 +0.00(+0.00%)
Mar 28, 2002 14.93 14.93 14.68 14.70 968,100 -0.24(-1.62%)
Mar 27, 2002 14.72 15.00 14.66 14.94 531,200 +0.22(+1.48%)
Mar 26, 2002 14.39 14.78 14.39 14.72 543,500 +0.28(+1.90%)
Mar 25, 2002 14.51 14.56 14.35 14.45 624,200 +0.01(+0.07%)
Mar 22, 2002 14.47 14.72 14.38 14.44 599,500 -0.10(-0.71%)
Mar 21, 2002 14.80 14.85 14.41 14.54 490,400 -0.21(-1.39%)
Mar 20, 2002 14.55 14.82 14.43 14.74 696,800 +0.13(+0.89%)
Mar 19, 2002 14.59 14.68 14.56 14.61 481,800 +0.05(+0.34%)
Mar 18, 2002 14.50 14.62 14.45 14.56 750,600 -0.06(-0.41%)
Mar 15, 2002 14.32 14.62 14.32 14.62 804,300 +0.25(+1.72%)
Mar 14, 2002 14.36 14.50 14.12 14.38 2,580,000 +0.23(+1.63%)
Mar 13, 2002 14.00 14.49 13.93 14.14 1,598,200 +0.24(+1.76%)
Mar 12, 2002 14.10 14.24 13.89 13.90 2,732,200 -0.48(-3.32%)
Mar 11, 2002 14.51 14.51 14.25 14.38 1,008,700 -0.16(-1.10%)
Mar 08, 2002 14.99 15.11 14.38 14.54 1,401,300 -0.33(-2.24%)
Mar 07, 2002 14.86 14.96 14.79 14.87 595,100 -0.11(-0.72%)
Mar 06, 2002 14.85 15.03 14.77 14.98 627,700 +0.13(+0.91%)
Mar 05, 2002 14.95 15.02 14.79 14.84 436,500 -0.11(-0.72%)
Mar 04, 2002 14.88 15.07 14.82 14.95 778,500 +0.16(+1.10%)
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.