Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.25 21.00 20.23 20.70 1,031,900 +0.11(+0.56%)
May 28, 2002 21.11 21.13 20.38 20.59 989,100 -0.52(-2.49%)
May 27, 2002 21.46 21.57 21.06 21.11 634,000 +0.00(+0.00%)
May 24, 2002 21.46 21.57 21.06 21.11 634,000 -0.23(-1.05%)
May 23, 2002 20.98 21.35 20.98 21.34 691,800 +0.47(+2.25%)
May 22, 2002 20.82 20.95 20.32 20.87 1,080,600 -0.04(-0.17%)
May 21, 2002 21.48 21.59 20.89 20.91 410,500 -0.56(-2.63%)
May 20, 2002 21.41 21.85 21.41 21.47 829,000 -0.23(-1.06%)
May 17, 2002 21.70 22.05 21.68 21.70 882,100 -0.03(-0.12%)
May 16, 2002 21.62 21.87 21.50 21.73 873,600 +0.14(+0.65%)
May 15, 2002 21.15 21.88 21.02 21.59 900,900 +0.10(+0.44%)
May 14, 2002 21.05 21.71 21.05 21.49 1,537,600 +0.95(+4.63%)
May 13, 2002 20.60 20.96 20.41 20.54 1,250,400 +0.11(+0.51%)
May 10, 2002 20.90 20.98 20.41 20.43 1,231,000 -0.26(-1.26%)
May 09, 2002 20.55 21.02 20.54 20.70 2,703,200 +0.90(+4.55%)
May 08, 2002 20.12 20.35 19.54 19.80 1,511,100 +0.15(+0.74%)
May 07, 2002 19.30 19.79 19.27 19.65 1,139,400 +0.45(+2.37%)
May 06, 2002 19.73 20.05 19.20 19.20 776,700 -0.52(-2.64%)
May 03, 2002 20.52 20.52 19.64 19.71 1,331,400 -0.78(-3.81%)
May 02, 2002 20.34 20.62 20.25 20.50 950,600 +0.32(+1.59%)
May 01, 2002 19.93 20.18 19.70 20.18 751,000 +0.31(+1.56%)
Apr 30, 2002 19.48 19.95 19.25 19.86 1,650,200 +0.29(+1.48%)
Apr 29, 2002 19.95 20.17 19.57 19.57 954,500 -0.38(-1.90%)
Apr 26, 2002 20.52 20.80 19.95 19.95 879,700 -0.57(-2.75%)
Apr 25, 2002 20.18 20.55 20.00 20.52 645,400 +0.20(+0.98%)
Apr 24, 2002 20.74 20.75 20.18 20.32 695,200 -0.33(-1.60%)
Apr 23, 2002 20.62 20.98 20.55 20.65 732,200 +0.10(+0.49%)
Apr 22, 2002 20.98 21.18 20.45 20.55 940,300 -0.40(-1.91%)
Apr 19, 2002 20.87 21.03 20.68 20.95 1,082,600 +0.07(+0.34%)
Apr 18, 2002 20.38 20.90 20.27 20.88 1,412,100 +0.54(+2.65%)
Apr 17, 2002 20.59 20.77 20.04 20.34 1,326,000 -0.37(-1.79%)
Apr 16, 2002 20.38 20.86 20.31 20.71 1,443,600 +0.32(+1.59%)
Apr 15, 2002 20.46 20.55 20.15 20.39 1,262,900 -0.06(-0.32%)
Apr 12, 2002 20.30 20.56 20.26 20.45 822,700 +0.20(+0.99%)
Apr 11, 2002 20.68 21.02 20.25 20.25 2,022,800 -0.52(-2.53%)
Apr 10, 2002 20.68 20.93 20.57 20.77 1,177,700 +0.26(+1.27%)
Apr 09, 2002 20.45 20.75 20.20 20.52 1,246,200 +0.19(+0.93%)
Apr 08, 2002 19.45 20.50 19.45 20.32 1,051,700 +0.55(+2.78%)
Apr 05, 2002 19.48 20.00 19.45 19.77 3,671,100 +0.57(+2.99%)
Apr 04, 2002 18.80 19.31 18.73 19.20 3,095,200 +0.45(+2.40%)
Apr 03, 2002 18.88 19.21 18.75 18.75 1,643,700 -0.27(-1.45%)
Apr 02, 2002 19.41 19.45 18.41 19.02 3,957,500 -0.63(-3.21%)
Apr 01, 2002 18.88 19.89 18.88 19.66 3,135,600 -0.77(-3.77%)
Mar 29, 2002 20.50 20.53 20.34 20.43 17,570,000 +0.00(+0.00%)
Mar 28, 2002 20.50 20.53 20.34 20.43 1,096,700 -0.07(-0.34%)
Mar 27, 2002 20.64 20.64 20.23 20.50 1,673,000 -0.14(-0.68%)
Mar 26, 2002 20.50 20.86 20.39 20.64 1,462,800 +0.09(+0.44%)
Mar 25, 2002 20.82 20.82 20.55 20.55 1,284,100 -0.35(-1.70%)
Mar 22, 2002 21.10 21.10 20.75 20.90 860,200 -0.44(-2.06%)
Mar 21, 2002 21.41 21.50 21.10 21.34 985,000 -0.31(-1.43%)
Mar 20, 2002 21.35 21.75 21.33 21.65 1,216,500 +0.27(+1.29%)
Mar 19, 2002 21.59 21.65 21.30 21.38 1,178,500 -0.21(-1.00%)
Mar 18, 2002 21.73 21.80 21.39 21.59 1,050,100 -0.26(-1.19%)
Mar 15, 2002 21.77 21.88 21.73 21.85 1,642,500 +0.08(+0.34%)
Mar 14, 2002 21.73 21.83 21.45 21.77 899,100 +0.00(+0.00%)
Mar 13, 2002 21.50 21.80 21.39 21.77 999,500 +0.03(+0.14%)
Mar 12, 2002 21.80 22.00 21.68 21.75 1,080,100 -0.11(-0.48%)
Mar 11, 2002 21.73 21.86 21.50 21.85 1,006,100 +0.12(+0.53%)
Mar 08, 2002 22.12 22.12 21.64 21.73 1,145,900 +0.05(+0.23%)
Mar 07, 2002 21.48 21.90 21.23 21.68 1,396,100 +0.33(+1.57%)
Mar 06, 2002 20.93 21.42 20.91 21.35 1,311,800 +0.50(+2.40%)
Mar 05, 2002 21.70 21.77 20.85 20.85 1,880,900 -1.15(-5.23%)
Mar 04, 2002 21.70 22.00 21.63 22.00 1,221,200 +0.34(+1.59%)
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.