Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.55 24.33 23.35 23.62 255,500 -0.18(-0.76%)
May 28, 2002 23.85 24.00 23.59 23.80 144,300 +0.10(+0.42%)
May 27, 2002 24.05 24.22 23.70 23.70 158,800 +0.00(+0.00%)
May 24, 2002 24.05 24.22 23.70 23.70 158,000 -0.30(-1.25%)
May 23, 2002 23.71 24.10 23.50 24.00 230,900 +0.37(+1.57%)
May 22, 2002 24.01 24.01 23.25 23.63 292,800 -0.38(-1.58%)
May 21, 2002 24.80 24.82 24.00 24.01 291,000 -0.79(-3.19%)
May 20, 2002 24.45 24.90 24.45 24.80 89,100 +0.38(+1.56%)
May 17, 2002 24.90 25.02 24.20 24.42 199,800 -0.37(-1.49%)
May 16, 2002 25.41 25.46 24.78 24.79 272,100 -0.57(-2.25%)
May 15, 2002 25.40 25.55 25.23 25.36 105,800 +0.00(+0.00%)
May 14, 2002 24.20 25.45 24.20 25.36 234,600 +1.29(+5.36%)
May 13, 2002 24.30 24.50 24.07 24.07 84,300 -0.10(-0.41%)
May 10, 2002 24.75 24.75 23.90 24.17 254,600 -0.58(-2.34%)
May 09, 2002 25.82 25.82 24.62 24.75 223,400 -1.07(-4.14%)
May 08, 2002 25.30 25.97 25.30 25.82 215,500 +0.62(+2.46%)
May 07, 2002 25.25 25.40 24.63 25.20 299,900 +0.01(+0.04%)
May 06, 2002 26.00 26.00 25.10 25.19 110,500 -0.81(-3.12%)
May 03, 2002 26.00 26.15 25.95 26.00 310,000 +0.00(+0.00%)
May 02, 2002 26.00 26.20 25.65 26.00 333,800 -0.30(-1.14%)
May 01, 2002 27.75 27.76 25.43 26.30 1,110,000 -1.55(-5.57%)
Apr 30, 2002 26.96 27.85 26.90 27.85 259,000 +0.89(+3.30%)
Apr 29, 2002 27.00 27.00 26.67 26.96 99,100 -0.02(-0.07%)
Apr 26, 2002 27.35 27.73 26.88 26.98 97,100 -0.46(-1.68%)
Apr 25, 2002 27.14 27.45 26.97 27.44 30,000 +0.24(+0.88%)
Apr 24, 2002 27.09 27.88 27.00 27.20 121,800 +0.11(+0.41%)
Apr 23, 2002 27.85 27.85 27.09 27.09 116,700 -0.76(-2.73%)
Apr 22, 2002 27.83 28.00 27.66 27.85 139,100 +0.02(+0.07%)
Apr 19, 2002 27.32 27.83 27.32 27.83 57,400 +0.48(+1.76%)
Apr 18, 2002 27.55 27.60 27.08 27.35 192,800 -0.25(-0.91%)
Apr 17, 2002 27.16 27.68 27.16 27.60 166,000 +0.44(+1.62%)
Apr 16, 2002 27.04 27.25 26.68 27.16 750,000 +0.14(+0.52%)
Apr 15, 2002 27.80 27.94 26.90 27.02 145,300 -0.81(-2.91%)
Apr 12, 2002 27.80 27.90 27.70 27.83 175,500 +0.34(+1.24%)
Apr 11, 2002 27.90 28.08 27.40 27.49 400,800 -0.36(-1.29%)
Apr 10, 2002 27.75 27.85 27.40 27.85 129,000 +0.10(+0.36%)
Apr 09, 2002 27.16 28.08 27.10 27.75 293,200 +0.59(+2.17%)
Apr 08, 2002 26.90 27.21 26.75 27.16 134,100 +0.11(+0.41%)
Apr 05, 2002 27.00 27.24 26.85 27.05 187,300 -0.03(-0.11%)
Apr 04, 2002 26.75 27.10 26.52 27.08 359,400 +1.03(+3.95%)
Apr 03, 2002 25.40 26.33 25.40 26.05 277,400 +0.65(+2.56%)
Apr 02, 2002 26.40 26.40 25.25 25.40 414,500 -1.00(-3.79%)
Apr 01, 2002 27.55 27.60 26.25 26.40 213,900 -1.17(-4.24%)
Mar 29, 2002 27.85 27.86 27.39 27.57 490,000 +0.00(+0.00%)
Mar 28, 2002 27.85 27.86 27.39 27.57 170,100 -0.28(-1.01%)
Mar 27, 2002 27.10 27.92 27.02 27.85 151,500 +0.85(+3.15%)
Mar 26, 2002 26.95 27.25 26.81 27.00 171,300 +0.08(+0.30%)
Mar 25, 2002 27.46 27.68 26.59 26.92 237,800 -0.54(-1.97%)
Mar 22, 2002 27.95 27.95 27.40 27.46 188,000 -0.68(-2.42%)
Mar 21, 2002 28.15 28.30 27.81 28.14 188,900 -0.01(-0.04%)
Mar 20, 2002 27.55 28.15 27.55 28.15 436,600 +0.14(+0.50%)
Mar 19, 2002 28.00 28.10 27.93 28.01 440,200 +0.01(+0.04%)
Mar 18, 2002 27.98 28.08 27.83 28.00 358,100 +0.15(+0.54%)
Mar 15, 2002 27.15 27.93 27.01 27.85 403,300 +0.35(+1.27%)
Mar 14, 2002 27.50 27.50 27.27 27.50 282,100 +0.12(+0.44%)
Mar 13, 2002 27.24 27.49 26.91 27.38 305,700 +0.14(+0.51%)
Mar 12, 2002 26.55 27.32 26.50 27.24 438,500 +0.34(+1.26%)
Mar 11, 2002 27.50 27.50 26.50 26.90 368,300 -0.60(-2.18%)
Mar 08, 2002 27.45 28.25 27.45 27.50 518,400 +0.50(+1.85%)
Mar 07, 2002 25.75 27.00 25.75 27.00 753,400 +2.08(+8.35%)
Mar 06, 2002 24.50 25.01 24.30 24.92 569,600 +1.02(+4.27%)
Mar 05, 2002 24.79 24.80 23.89 23.90 194,600 -0.91(-3.67%)
Mar 04, 2002 24.98 25.00 24.75 24.81 234,500 -0.17(-0.68%)
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.