Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.91 19.06 18.01 18.01 52,805,960 -0.90(-4.76%)
Jun 27, 2002 18.22 19.02 18.02 18.91 44,926,848 +0.90(+5.00%)
Jun 26, 2002 17.02 18.15 16.93 18.01 35,459,984 +0.73(+4.23%)
Jun 25, 2002 17.64 18.11 17.25 17.28 29,077,092 -0.36(-2.01%)
Jun 24, 2002 17.34 17.98 17.07 17.63 35,340,464 +0.12(+0.71%)
Jun 21, 2002 17.78 18.37 17.48 17.51 49,696,524 -1.05(-5.68%)
Jun 20, 2002 18.28 18.78 18.27 18.57 24,545,286 +0.17(+0.92%)
Jun 19, 2002 18.50 18.79 18.28 18.40 19,737,326 -0.24(-1.27%)
Jun 18, 2002 18.33 18.77 18.33 18.63 22,207,964 +0.08(+0.44%)
Jun 17, 2002 18.16 18.58 18.10 18.55 26,145,674 +0.37(+2.01%)
Jun 14, 2002 18.01 18.26 17.62 18.18 24,898,014 +0.00(+0.00%)
Jun 13, 2002 17.86 18.49 17.82 18.18 28,588,134 +0.16(+0.91%)
Jun 12, 2002 17.66 18.22 17.51 18.02 38,041,396 +0.46(+2.64%)
Jun 11, 2002 18.16 18.17 17.50 17.56 33,412,614 -0.63(-3.48%)
Jun 10, 2002 17.75 18.36 17.66 18.19 22,515,410 +0.44(+2.46%)
Jun 07, 2002 17.57 17.95 17.29 17.75 23,696,800 +0.30(+1.74%)
Jun 06, 2002 18.04 18.09 17.42 17.45 27,154,296 -0.59(-3.28%)
Jun 05, 2002 17.76 18.16 17.43 18.04 35,519,060 +0.25(+1.39%)
Jun 04, 2002 17.30 17.98 16.85 17.79 43,572,300 +0.59(+3.44%)
Jun 03, 2002 17.92 18.05 17.18 17.20 25,961,050 -0.60(-3.38%)
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%)
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.