Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.14 18.32 17.70 17.80 24,489,512 -0.04(-0.20%)
May 30, 2002 17.92 18.01 17.65 17.84 25,031,330 -0.22(-1.20%)
May 29, 2002 17.96 18.29 17.96 18.06 25,565,958 +0.15(+0.86%)
May 28, 2002 18.26 18.37 17.87 17.90 25,008,592 -0.36(-1.97%)
May 27, 2002 18.65 18.70 18.12 18.26 7,307,169 +0.00(+0.00%)
May 24, 2002 18.65 18.70 18.12 18.26 17,706,282 -0.37(-1.96%)
May 23, 2002 18.57 18.64 18.38 18.63 21,691,022 +0.15(+0.84%)
May 22, 2002 18.59 18.65 18.39 18.47 18,778,064 +0.00(+0.00%)
May 21, 2002 18.87 19.02 18.47 18.47 22,345,168 -0.27(-1.45%)
May 20, 2002 18.88 19.06 18.67 18.75 19,287,234 -0.34(-1.78%)
May 17, 2002 18.22 19.18 18.19 19.09 34,921,468 +0.65(+3.54%)
May 16, 2002 18.14 18.46 17.82 18.43 59,686,164 -0.34(-1.84%)
May 15, 2002 19.01 19.03 18.65 18.78 25,098,572 -0.45(-2.35%)
May 14, 2002 19.02 19.38 18.96 19.23 21,667,894 +0.21(+1.08%)
May 13, 2002 18.68 19.12 18.53 19.02 19,470,886 +0.39(+2.07%)
May 10, 2002 18.78 18.92 18.50 18.64 21,340,626 -0.14(-0.77%)
May 09, 2002 18.96 19.10 18.70 18.78 17,123,262 -0.34(-1.80%)
May 08, 2002 18.42 19.30 18.40 19.13 28,240,654 +0.73(+3.97%)
May 07, 2002 18.99 19.09 18.35 18.40 26,397,732 -0.41(-2.19%)
May 06, 2002 19.04 19.10 18.71 18.81 13,933,761 -0.10(-0.54%)
May 03, 2002 19.19 19.22 18.65 18.91 20,599,804 -0.32(-1.66%)
May 02, 2002 19.30 19.48 19.17 19.23 23,992,974 -0.05(-0.24%)
May 01, 2002 18.88 19.37 18.80 19.28 30,847,914 +0.57(+3.05%)
Apr 30, 2002 18.83 19.06 18.47 18.70 42,003,784 +0.04(+0.22%)
Apr 29, 2002 19.01 19.01 18.46 18.66 23,172,666 -0.25(-1.33%)
Apr 26, 2002 19.37 19.42 18.91 18.92 34,138,280 -0.42(-2.16%)
Apr 25, 2002 19.76 19.76 19.27 19.33 42,356,124 +0.56(+2.96%)
Apr 24, 2002 18.89 19.07 18.70 18.78 21,019,384 -0.11(-0.57%)
Apr 23, 2002 19.07 19.13 18.78 18.88 30,241,380 -0.21(-1.10%)
Apr 22, 2002 19.55 19.56 18.92 19.10 32,171,368 -0.36(-1.83%)
Apr 19, 2002 19.58 19.68 19.37 19.45 26,900,488 -0.22(-1.10%)
Apr 18, 2002 19.68 19.87 19.58 19.67 38,968,784 +0.19(+0.98%)
Apr 17, 2002 20.12 20.22 19.27 19.48 80,352,624 -1.05(-5.14%)
Apr 16, 2002 20.16 20.58 20.08 20.53 23,215,616 +0.46(+2.31%)
Apr 15, 2002 20.04 20.15 19.86 20.07 18,372,090 -0.15(-0.74%)
Apr 12, 2002 19.97 20.29 19.97 20.22 23,161,394 +0.20(+1.00%)
Apr 11, 2002 20.15 20.39 19.94 20.02 26,543,682 -0.23(-1.12%)
Apr 10, 2002 19.81 20.32 19.81 20.24 25,252,878 +0.33(+1.65%)
Apr 09, 2002 19.85 20.03 19.69 19.91 24,674,328 +0.12(+0.60%)
Apr 08, 2002 19.32 19.86 19.32 19.80 31,656,756 +0.24(+1.24%)
Apr 05, 2002 20.12 20.19 19.37 19.55 50,625,468 -0.51(-2.56%)
Apr 04, 2002 20.34 20.40 20.02 20.07 36,544,980 -0.51(-2.50%)
Apr 03, 2002 20.60 20.68 20.41 20.58 21,586,272 +0.05(+0.23%)
Apr 02, 2002 20.64 20.74 20.46 20.54 17,266,492 -0.10(-0.50%)
Apr 01, 2002 20.40 20.71 20.38 20.64 15,100,576 +0.19(+0.93%)
Mar 29, 2002 20.53 20.60 20.41 20.45 18,031,800 +0.00(+0.00%)
Mar 28, 2002 20.53 20.60 20.41 20.45 18,031,606 -0.09(-0.45%)
Mar 27, 2002 20.53 20.68 20.36 20.54 18,982,122 -0.01(-0.05%)
Mar 26, 2002 20.63 20.81 20.45 20.55 17,534,874 -0.13(-0.65%)
Mar 25, 2002 20.94 20.99 20.62 20.69 20,206,850 -0.16(-0.77%)
Mar 22, 2002 20.79 20.92 20.68 20.84 21,427,108 +0.19(+0.90%)
Mar 21, 2002 20.63 20.74 20.33 20.66 24,695,122 +0.04(+0.17%)
Mar 20, 2002 20.96 20.96 20.58 20.62 19,178,598 -0.33(-1.60%)
Mar 19, 2002 21.05 21.09 20.78 20.96 13,324,312 +0.04(+0.17%)
Mar 18, 2002 21.20 21.22 20.85 20.92 19,875,112 -0.37(-1.72%)
Mar 15, 2002 20.79 21.32 20.79 21.29 47,279,912 +0.73(+3.55%)
Mar 14, 2002 20.43 20.76 20.43 20.56 20,129,696 -0.05(-0.25%)
Mar 13, 2002 20.62 20.79 20.53 20.61 21,182,824 +0.10(+0.50%)
Mar 12, 2002 20.52 20.63 20.37 20.51 21,965,428 -0.10(-0.50%)
Mar 11, 2002 20.69 20.73 20.45 20.61 22,108,268 +0.02(+0.10%)
Mar 08, 2002 20.58 20.81 20.50 20.59 23,461,066 +0.02(+0.08%)
Mar 07, 2002 20.87 20.93 20.45 20.57 33,164,832 -0.29(-1.38%)
Mar 06, 2002 20.80 21.15 20.40 20.86 49,888,144 -0.03(-0.15%)
Mar 05, 2002 21.29 21.48 20.81 20.89 33,595,100 -0.66(-3.08%)
Mar 04, 2002 21.43 21.56 21.28 21.55 20,183,140 +0.13(+0.60%)
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.