Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.85 27.08 25.44 25.44 109,017 -1.73(-6.38%)
May 28, 2002 28.26 28.37 26.14 27.18 125,789 -0.38(-1.37%)
May 27, 2002 28.26 28.64 27.48 27.55 159,758 +0.00(+0.00%)
May 24, 2002 28.26 28.64 27.48 27.55 159,758 -0.51(-1.81%)
May 23, 2002 26.19 28.06 25.91 28.06 166,127 +1.38(+5.19%)
May 22, 2002 25.91 27.20 25.25 26.68 445,623 -0.64(-2.34%)
May 21, 2002 29.77 29.77 26.66 27.32 339,047 -1.98(-6.75%)
May 20, 2002 29.44 30.25 29.02 29.30 219,945 +0.01(+0.03%)
May 17, 2002 28.77 29.49 28.50 29.29 207,420 +0.28(+0.97%)
May 16, 2002 30.15 30.29 28.73 29.01 190,754 -1.14(-3.78%)
May 15, 2002 30.85 31.06 29.86 30.15 225,784 -0.87(-2.79%)
May 14, 2002 30.11 31.04 29.86 31.01 358,792 +1.14(+3.82%)
May 13, 2002 28.72 30.12 28.64 29.87 390,425 +1.38(+4.86%)
May 10, 2002 26.80 28.50 26.48 28.49 290,112 +1.74(+6.52%)
May 09, 2002 27.08 27.23 26.28 26.74 142,243 -0.39(-1.42%)
May 08, 2002 27.32 27.55 27.09 27.13 244,891 -0.19(-0.69%)
May 07, 2002 27.32 27.58 26.02 27.32 266,546 -0.09(-0.34%)
May 06, 2002 26.42 27.60 26.24 27.41 397,855 +1.55(+6.01%)
May 03, 2002 25.34 26.47 25.34 25.86 378,430 +0.66(+2.62%)
May 02, 2002 24.26 25.53 23.93 25.20 409,850 +1.32(+5.52%)
May 01, 2002 23.43 24.48 22.62 23.88 223,130 +1.27(+5.63%)
Apr 30, 2002 21.79 22.69 21.67 22.61 45,751 +0.67(+3.03%)
Apr 29, 2002 22.53 22.62 21.82 21.94 42,885 -0.66(-2.93%)
Apr 26, 2002 23.08 23.16 22.50 22.61 23,247 -0.42(-1.83%)
Apr 25, 2002 23.08 23.25 22.85 23.03 32,800 -0.10(-0.43%)
Apr 24, 2002 23.08 23.35 23.00 23.13 41,186 -0.03(-0.14%)
Apr 23, 2002 22.98 23.38 22.64 23.16 37,153 +0.30(+1.29%)
Apr 22, 2002 23.54 23.79 22.86 22.86 55,623 -0.57(-2.45%)
Apr 19, 2002 22.52 23.63 22.51 23.44 48,298 +0.93(+4.11%)
Apr 18, 2002 23.25 23.30 22.30 22.51 83,541 -0.88(-3.77%)
Apr 17, 2002 23.39 23.80 23.39 23.39 73,244 +0.04(+0.17%)
Apr 16, 2002 22.53 23.39 22.53 23.35 60,187 +1.06(+4.75%)
Apr 15, 2002 22.10 22.33 21.86 22.30 36,622 +0.28(+1.26%)
Apr 12, 2002 21.85 22.48 21.85 22.02 90,334 +0.24(+1.12%)
Apr 11, 2002 21.79 21.89 21.59 21.77 38,851 +0.35(+1.64%)
Apr 10, 2002 21.00 21.51 21.00 21.42 40,549 +0.54(+2.59%)
Apr 09, 2002 21.12 21.23 20.47 20.88 33,013 -0.20(-0.97%)
Apr 08, 2002 21.20 21.32 20.46 21.09 38,320 -0.17(-0.81%)
Apr 05, 2002 21.34 21.46 21.16 21.26 29,085 -0.09(-0.44%)
Apr 04, 2002 21.32 21.46 21.13 21.35 31,526 +0.07(+0.33%)
Apr 03, 2002 21.51 21.60 21.20 21.28 31,208 -0.38(-1.77%)
Apr 02, 2002 21.01 21.82 21.00 21.67 66,132 +0.71(+3.37%)
Apr 01, 2002 20.88 20.96 20.33 20.96 60,506 +0.43(+2.11%)
Mar 29, 2002 21.12 21.35 20.53 20.53 35,773 +0.00(+0.00%)
Mar 28, 2002 21.12 21.35 20.53 20.53 35,773 -0.51(-2.43%)
Mar 27, 2002 20.80 21.12 20.80 21.04 25,264 +0.31(+1.52%)
Mar 26, 2002 20.49 20.96 20.49 20.73 22,822 +0.31(+1.54%)
Mar 25, 2002 21.12 21.16 20.41 20.41 33,968 -0.51(-2.43%)
Mar 22, 2002 20.55 21.01 20.41 20.92 27,705 +0.54(+2.65%)
Mar 21, 2002 21.16 21.22 20.21 20.38 51,058 -0.75(-3.57%)
Mar 20, 2002 20.41 21.16 20.37 21.13 169,842 +1.00(+4.99%)
Mar 19, 2002 20.41 20.41 19.33 20.13 131,309 -0.13(-0.62%)
Mar 18, 2002 21.52 21.67 20.08 20.25 133,432 -1.19(-5.54%)
Mar 15, 2002 21.35 21.49 21.31 21.44 54,455 +0.20(+0.93%)
Mar 14, 2002 20.93 21.39 20.90 21.24 70,272 +0.44(+2.10%)
Mar 13, 2002 20.53 20.82 20.46 20.81 55,941 +0.40(+1.94%)
Mar 12, 2002 20.08 20.65 20.08 20.41 54,986 +0.23(+1.15%)
Mar 11, 2002 19.78 20.35 19.78 20.18 59,550 +0.52(+2.65%)
Mar 08, 2002 19.55 19.90 19.50 19.66 329,069 +0.14(+0.74%)
Mar 07, 2002 20.07 20.10 19.47 19.51 55,941 -0.36(-1.83%)
Mar 06, 2002 19.09 20.05 19.09 19.88 80,568 +0.86(+4.54%)
Mar 05, 2002 19.19 19.27 18.41 19.01 48,829 -0.17(-0.90%)
Mar 04, 2002 17.90 19.26 17.90 19.19 114,643 +1.38(+7.76%)
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.