Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 24.76 24.91 24.63 24.65 2,733,624 +0.44(+1.83%)
May 28, 2002 24.57 24.61 24.20 24.21 3,532,269 -0.68(-2.72%)
May 27, 2002 24.86 24.96 24.82 24.88 1,914,883 +0.00(+0.00%)
May 24, 2002 24.86 24.96 24.82 24.88 1,914,883 +0.19(+0.76%)
May 23, 2002 24.47 24.69 24.47 24.69 4,068,842 -0.15(-0.60%)
May 22, 2002 24.71 24.86 24.56 24.84 4,496,237 -0.10(-0.41%)
May 21, 2002 25.05 25.24 24.95 24.95 2,550,277 +0.04(+0.16%)
May 20, 2002 25.08 25.09 24.81 24.91 2,461,815 -0.22(-0.86%)
May 17, 2002 25.15 25.19 24.90 25.12 2,226,883 +0.07(+0.29%)
May 16, 2002 25.17 25.29 25.01 25.05 3,409,831 +0.17(+0.68%)
May 15, 2002 25.15 25.21 24.86 24.88 4,099,504 -0.43(-1.72%)
May 14, 2002 25.40 25.43 25.21 25.32 6,389,574 +0.19(+0.77%)
May 13, 2002 24.76 25.13 24.74 25.12 3,804,492 +0.48(+1.96%)
May 10, 2002 24.82 24.83 24.54 24.64 2,139,250 -0.03(-0.12%)
May 09, 2002 24.71 24.80 24.52 24.67 3,352,444 -0.05(-0.20%)
May 08, 2002 24.47 24.83 24.40 24.72 2,274,532 +0.37(+1.51%)
May 07, 2002 24.54 24.55 24.33 24.35 2,783,966 -0.18(-0.73%)
May 06, 2002 24.79 24.79 24.49 24.53 4,123,950 -0.50(-1.99%)
May 03, 2002 25.20 25.29 24.89 25.03 145,019 +0.51(+2.09%)
May 02, 2002 24.63 24.81 24.41 24.52 3,526,882 -0.02(-0.08%)
May 01, 2002 24.45 24.58 24.33 24.54 2,468,030 +0.01(+0.06%)
Apr 30, 2002 24.76 24.81 24.50 24.52 4,354,324 +0.54(+2.23%)
Apr 29, 2002 24.06 24.17 23.97 23.98 3,132,014 +0.09(+0.38%)
Apr 26, 2002 23.84 23.90 23.56 23.89 4,459,360 -0.19(-0.80%)
Apr 25, 2002 24.01 24.23 23.91 24.09 124,302 +0.02(+0.08%)
Apr 24, 2002 24.21 24.28 24.04 24.07 4,479,041 -0.67(-2.71%)
Apr 23, 2002 24.41 24.89 24.39 24.74 3,950,340 -0.23(-0.91%)
Apr 22, 2002 24.98 25.10 24.93 24.96 3,431,998 +0.01(+0.04%)
Apr 19, 2002 25.03 25.07 24.82 24.96 3,506,580 -0.06(-0.25%)
Apr 18, 2002 25.23 25.29 24.81 25.02 3,796,826 +0.16(+0.64%)
Apr 17, 2002 25.29 25.44 24.81 24.86 5,847,614 -0.28(-1.13%)
Apr 16, 2002 25.08 25.25 25.02 25.14 3,862,707 +0.44(+1.80%)
Apr 15, 2002 24.62 24.86 24.58 24.70 3,882,181 +0.60(+2.50%)
Apr 12, 2002 24.42 24.43 24.04 24.10 5,416,698 -0.46(-1.89%)
Apr 11, 2002 24.79 24.90 24.54 24.56 3,990,739 -0.52(-2.06%)
Apr 10, 2002 24.78 25.10 24.75 25.08 4,395,759 +0.13(+0.52%)
Apr 09, 2002 24.98 25.13 24.78 24.95 4,593,400 -0.28(-1.09%)
Apr 08, 2002 25.04 25.37 25.03 25.22 5,735,742 +0.20(+0.79%)
Apr 05, 2002 25.23 25.35 25.02 25.02 5,832,491 -0.09(-0.35%)
Apr 04, 2002 25.34 25.40 24.96 25.11 4,028,237 -0.62(-2.40%)
Apr 03, 2002 26.04 26.05 25.72 25.73 5,581,192 -0.28(-1.08%)
Apr 02, 2002 25.96 26.06 25.88 26.01 3,082,500 +0.12(+0.45%)
Apr 01, 2002 25.65 25.90 25.65 25.89 5,219,057 +0.26(+1.02%)
Mar 29, 2002 25.61 25.83 25.60 25.63 4,667,360 +0.00(+0.00%)
Mar 28, 2002 25.61 25.83 25.60 25.63 4,667,360 +0.10(+0.40%)
Mar 27, 2002 25.24 25.53 25.22 25.53 3,595,456 +0.50(+1.99%)
Mar 26, 2002 24.96 25.24 24.83 25.03 4,372,970 +0.10(+0.41%)
Mar 25, 2002 25.15 25.20 24.89 24.93 4,770,531 -0.22(-0.86%)
Mar 22, 2002 25.50 25.50 25.13 25.15 2,988,030 -0.35(-1.36%)
Mar 21, 2002 25.37 25.51 25.20 25.50 5,064,922 +0.16(+0.65%)
Mar 20, 2002 25.27 25.53 25.18 25.33 4,218,420 -0.04(-0.15%)
Mar 19, 2002 25.27 25.39 25.27 25.37 4,483,599 +0.13(+0.50%)
Mar 18, 2002 25.12 25.30 24.99 25.24 4,590,500 +0.05(+0.19%)
Mar 15, 2002 24.98 25.33 24.98 25.20 3,670,452 +0.10(+0.38%)
Mar 14, 2002 25.12 25.15 24.87 25.10 4,269,177 -0.08(-0.33%)
Mar 13, 2002 25.28 25.35 25.12 25.18 4,541,400 -0.10(-0.38%)
Mar 12, 2002 24.57 25.30 24.57 25.28 6,073,845 +0.18(+0.71%)
Mar 11, 2002 25.03 25.22 25.00 25.10 4,919,902 +0.40(+1.60%)
Mar 08, 2002 25.27 25.29 24.68 24.70 4,265,655 -0.35(-1.41%)
Mar 07, 2002 25.10 25.26 25.03 25.06 4,474,898 +0.13(+0.50%)
Mar 06, 2002 24.52 25.05 24.50 24.93 4,336,715 +0.34(+1.37%)
Mar 05, 2002 24.54 24.75 24.44 24.59 4,892,762 -0.07(-0.27%)
Mar 04, 2002 24.38 24.69 24.35 24.66 5,767,854 +0.24(+0.97%)
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.