Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.51 25.74 25.08 25.19 2,501,600 +0.29(+1.16%)
May 28, 2002 24.85 25.10 24.61 24.90 1,486,500 +0.07(+0.28%)
May 27, 2002 25.37 25.56 24.68 24.83 1,705,900 +0.00(+0.00%)
May 24, 2002 25.37 25.56 24.68 24.83 1,677,800 -0.53(-2.09%)
May 23, 2002 24.81 25.59 24.81 25.36 2,228,500 +0.61(+2.46%)
May 22, 2002 24.57 25.11 24.02 24.75 2,875,500 +0.20(+0.81%)
May 21, 2002 24.85 24.90 24.13 24.55 3,374,700 -0.08(-0.32%)
May 20, 2002 24.50 25.02 24.41 24.63 1,963,700 +0.11(+0.45%)
May 17, 2002 24.79 25.12 24.27 24.52 3,146,800 -0.13(-0.53%)
May 16, 2002 24.36 24.66 24.11 24.65 2,175,100 +0.28(+1.15%)
May 15, 2002 24.54 24.84 24.12 24.37 2,806,400 -0.22(-0.89%)
May 14, 2002 24.76 25.26 24.36 24.59 4,365,800 +0.20(+0.82%)
May 13, 2002 24.13 25.00 24.12 24.39 2,448,000 +0.31(+1.29%)
May 10, 2002 24.69 25.45 24.02 24.08 2,195,700 -0.46(-1.87%)
May 09, 2002 25.76 25.79 24.35 24.54 4,030,900 -1.32(-5.10%)
May 08, 2002 25.66 26.25 25.66 25.86 4,884,200 +0.36(+1.41%)
May 07, 2002 24.40 25.64 24.39 25.50 3,542,400 +0.92(+3.74%)
May 06, 2002 24.90 25.00 24.25 24.58 3,646,700 -0.26(-1.05%)
May 03, 2002 26.29 26.30 23.97 24.84 11,990,400 -1.42(-5.41%)
May 02, 2002 26.06 27.09 25.63 26.26 7,562,600 -1.35(-4.89%)
May 01, 2002 27.17 27.64 26.53 27.61 2,498,900 +0.41(+1.51%)
Apr 30, 2002 26.45 27.49 26.44 27.20 3,133,200 +0.68(+2.56%)
Apr 29, 2002 27.20 27.20 26.37 26.52 2,138,000 -0.63(-2.32%)
Apr 26, 2002 27.71 27.88 26.90 27.15 2,242,000 -0.27(-0.98%)
Apr 25, 2002 27.83 28.13 26.80 27.42 2,985,100 -0.63(-2.25%)
Apr 24, 2002 28.33 28.79 27.70 28.05 2,820,300 -0.27(-0.95%)
Apr 23, 2002 27.55 28.37 27.45 28.32 2,489,700 +0.61(+2.20%)
Apr 22, 2002 28.28 28.40 27.54 27.71 1,396,000 -0.66(-2.33%)
Apr 19, 2002 28.51 28.60 27.89 28.37 2,543,700 -0.05(-0.18%)
Apr 18, 2002 29.20 29.55 28.22 28.42 2,537,400 -0.86(-2.94%)
Apr 17, 2002 29.45 29.74 28.35 29.28 2,675,900 -0.07(-0.24%)
Apr 16, 2002 27.80 29.38 27.80 29.35 3,269,700 +1.82(+6.61%)
Apr 15, 2002 28.01 28.53 27.41 27.53 2,805,100 -0.58(-2.06%)
Apr 12, 2002 27.37 28.15 27.11 28.11 1,691,800 +0.76(+2.78%)
Apr 11, 2002 27.57 27.77 27.21 27.35 1,590,500 -0.35(-1.26%)
Apr 10, 2002 27.86 28.17 27.52 27.70 1,942,000 +0.16(+0.58%)
Apr 09, 2002 27.81 27.97 27.50 27.54 1,432,800 -0.15(-0.54%)
Apr 08, 2002 27.53 27.80 27.26 27.69 1,315,800 -0.02(-0.07%)
Apr 05, 2002 27.80 28.37 27.66 27.71 1,891,200 -0.02(-0.07%)
Apr 04, 2002 27.20 27.80 25.75 27.73 4,543,200 +0.51(+1.87%)
Apr 03, 2002 26.85 27.46 26.79 27.22 3,239,000 +0.41(+1.53%)
Apr 02, 2002 28.19 28.53 26.76 26.81 2,667,900 -1.51(-5.33%)
Apr 01, 2002 28.23 28.40 27.71 28.32 2,092,500 +0.00(+0.00%)
Mar 29, 2002 28.42 28.63 28.01 28.32 1,294,000 +0.00(+0.00%)
Mar 28, 2002 28.42 28.63 28.01 28.32 1,293,600 -0.12(-0.42%)
Mar 27, 2002 28.65 28.65 28.28 28.44 1,877,900 -0.11(-0.39%)
Mar 26, 2002 28.29 28.75 28.25 28.55 2,065,900 +0.20(+0.71%)
Mar 25, 2002 28.49 28.79 28.25 28.35 1,317,200 -0.27(-0.94%)
Mar 22, 2002 28.61 28.69 28.34 28.62 1,654,600 +0.03(+0.10%)
Mar 21, 2002 28.16 28.64 28.00 28.59 2,684,500 +0.83(+2.99%)
Mar 20, 2002 27.94 28.00 27.66 27.76 1,759,200 -0.37(-1.32%)
Mar 19, 2002 28.37 28.46 27.71 28.13 3,490,400 -0.32(-1.12%)
Mar 18, 2002 28.01 28.52 28.00 28.45 1,625,200 +0.54(+1.93%)
Mar 15, 2002 27.70 28.15 27.50 27.91 1,854,600 +0.36(+1.31%)
Mar 14, 2002 27.50 27.89 27.37 27.55 3,122,000 +0.10(+0.36%)
Mar 13, 2002 27.11 27.54 27.01 27.45 2,433,800 +0.19(+0.70%)
Mar 12, 2002 27.29 27.46 26.98 27.26 2,859,000 -0.34(-1.23%)
Mar 11, 2002 26.70 27.74 26.61 27.60 2,732,700 +0.83(+3.10%)
Mar 08, 2002 26.65 27.09 26.48 26.77 2,668,800 +0.63(+2.41%)
Mar 07, 2002 27.34 27.36 25.65 26.14 3,589,200 -1.27(-4.63%)
Mar 06, 2002 26.80 27.61 26.55 27.41 2,654,700 +0.60(+2.24%)
Mar 05, 2002 27.62 27.98 26.46 26.81 2,822,200 -0.98(-3.53%)
Mar 04, 2002 26.94 27.79 26.75 27.79 3,598,400 +0.79(+2.93%)
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.