Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.25 18.58 18.19 18.31 4,498,631 -1.11(-5.69%)
May 28, 2002 19.35 19.53 19.31 19.42 4,187,789 +0.30(+1.57%)
May 27, 2002 19.44 19.68 18.97 19.12 10,070,855 +0.00(+0.00%)
May 24, 2002 19.44 19.68 18.97 19.12 10,070,855 -1.73(-8.30%)
May 23, 2002 21.11 21.12 20.58 20.85 3,583,685 -0.70(-3.25%)
May 22, 2002 21.42 21.56 21.32 21.55 1,191,075 +0.27(+1.25%)
May 21, 2002 21.39 21.44 21.24 21.28 1,678,587 -0.08(-0.38%)
May 20, 2002 21.34 21.57 21.29 21.37 1,798,072 -0.07(-0.34%)
May 17, 2002 21.30 21.44 21.19 21.44 2,250,873 +0.01(+0.06%)
May 16, 2002 21.50 21.55 21.36 21.42 2,448,458 -0.19(-0.89%)
May 15, 2002 21.66 21.79 21.55 21.62 1,530,397 +0.07(+0.33%)
May 14, 2002 21.57 21.62 21.31 21.55 1,334,369 -0.08(-0.37%)
May 13, 2002 21.55 21.68 21.45 21.63 1,359,735 +0.34(+1.58%)
May 10, 2002 21.59 21.59 21.25 21.29 963,674 -0.09(-0.42%)
May 09, 2002 21.46 21.55 21.30 21.38 1,326,359 -0.21(-0.98%)
May 08, 2002 21.50 21.59 21.37 21.59 1,444,733 +0.36(+1.67%)
May 07, 2002 21.24 21.29 21.11 21.24 1,363,073 -0.05(-0.25%)
May 06, 2002 21.28 21.46 21.14 21.29 1,435,610 -0.09(-0.40%)
May 03, 2002 21.60 21.63 21.28 21.37 1,477,441 -0.09(-0.40%)
May 02, 2002 21.57 21.72 21.42 21.46 1,280,745 -0.23(-1.06%)
May 01, 2002 21.57 21.70 21.41 21.69 4,027,362 +0.09(+0.44%)
Apr 30, 2002 21.72 21.76 21.57 21.59 4,268,559 -0.22(-1.01%)
Apr 29, 2002 21.98 22.08 21.80 21.82 1,751,124 -0.17(-0.76%)
Apr 26, 2002 22.45 22.46 21.89 21.98 2,340,098 -0.12(-0.55%)
Apr 25, 2002 21.80 22.15 21.75 22.10 2,635,363 +0.39(+1.78%)
Apr 24, 2002 21.92 21.93 21.62 21.72 4,716,687 +0.55(+2.59%)
Apr 23, 2002 21.31 21.46 21.13 21.17 2,325,190 -0.02(-0.11%)
Apr 22, 2002 21.06 21.19 21.00 21.19 2,042,162 -0.02(-0.11%)
Apr 19, 2002 21.24 21.34 21.13 21.21 1,441,395 -0.20(-0.94%)
Apr 18, 2002 21.39 21.46 21.24 21.42 3,177,834 +0.32(+1.53%)
Apr 17, 2002 21.01 21.21 20.99 21.09 1,936,249 +0.04(+0.21%)
Apr 16, 2002 20.90 21.11 20.83 21.05 2,215,939 +0.05(+0.24%)
Apr 15, 2002 20.98 21.13 20.82 21.00 1,471,433 +0.21(+0.99%)
Apr 12, 2002 20.79 20.88 20.76 20.79 928,741 +0.06(+0.30%)
Apr 11, 2002 21.10 21.15 20.73 20.73 1,372,196 -0.59(-2.78%)
Apr 10, 2002 21.13 21.33 21.13 21.32 1,637,645 +0.51(+2.46%)
Apr 09, 2002 20.90 20.99 20.75 20.81 1,629,635 -0.09(-0.45%)
Apr 08, 2002 20.91 21.08 20.75 20.90 1,512,597 -0.00(-0.02%)
Apr 05, 2002 21.06 21.19 20.88 20.91 2,628,021 +0.37(+1.82%)
Apr 04, 2002 20.62 20.65 20.45 20.53 2,120,039 -0.22(-1.04%)
Apr 03, 2002 20.97 21.03 20.58 20.75 2,197,249 -0.40(-1.91%)
Apr 02, 2002 21.41 21.44 21.12 21.15 2,380,816 -0.15(-0.70%)
Apr 01, 2002 21.12 21.35 21.01 21.30 1,892,860 +0.18(+0.85%)
Mar 29, 2002 21.07 21.21 20.96 21.12 1,489,901 +0.00(+0.00%)
Mar 28, 2002 21.07 21.21 20.96 21.12 1,489,901 +0.27(+1.31%)
Mar 27, 2002 20.99 21.01 20.54 20.85 1,214,216 -0.04(-0.21%)
Mar 26, 2002 21.01 21.11 20.77 20.89 1,578,236 -0.04(-0.17%)
Mar 25, 2002 21.18 21.30 20.85 20.93 1,897,533 -0.24(-1.15%)
Mar 22, 2002 21.14 21.26 21.12 21.17 849,751 -0.11(-0.51%)
Mar 21, 2002 21.18 21.30 21.06 21.28 2,191,464 +0.10(+0.49%)
Mar 20, 2002 21.35 21.45 21.11 21.18 1,892,638 -0.38(-1.75%)
Mar 19, 2002 21.67 21.74 21.48 21.55 1,657,449 +0.07(+0.31%)
Mar 18, 2002 21.38 21.56 21.31 21.49 1,739,998 +0.09(+0.40%)
Mar 15, 2002 21.37 21.46 21.30 21.40 2,541,243 -0.29(-1.35%)
Mar 14, 2002 21.50 21.74 21.46 21.69 2,454,688 -0.24(-1.11%)
Mar 13, 2002 21.75 22.08 21.75 21.94 1,415,362 +0.06(+0.29%)
Mar 12, 2002 21.64 21.96 21.61 21.87 1,174,165 +0.01(+0.04%)
Mar 11, 2002 21.97 22.05 21.47 21.86 1,783,165 -0.04(-0.16%)
Mar 08, 2002 21.95 22.02 21.81 21.90 2,323,855 +0.35(+1.61%)
Mar 07, 2002 21.77 21.83 21.49 21.55 2,358,788 +0.00(+0.02%)
Mar 06, 2002 21.48 21.60 21.44 21.55 3,617,951 -0.19(-0.89%)
Mar 05, 2002 21.78 21.86 21.71 21.74 1,551,091 -0.40(-1.81%)
Mar 04, 2002 21.86 22.30 21.80 22.14 2,278,908 -0.43(-1.91%)
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.