Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.53 19.72 19.05 19.17 22,745,480 -0.04(-0.20%)
May 30, 2002 19.29 19.39 19.01 19.21 23,248,712 -0.23(-1.20%)
May 29, 2002 19.34 19.70 19.34 19.44 23,745,266 +0.17(+0.86%)
May 28, 2002 19.66 19.78 19.24 19.27 23,227,594 -0.39(-1.97%)
May 27, 2002 20.08 20.14 19.51 19.66 6,786,786 +0.00(+0.00%)
May 24, 2002 20.08 20.14 19.51 19.66 16,445,321 -0.39(-1.96%)
May 23, 2002 19.99 20.07 19.78 20.06 20,146,284 +0.17(+0.84%)
May 22, 2002 20.02 20.08 19.80 19.89 17,440,776 +0.00(+0.00%)
May 21, 2002 20.32 20.48 19.89 19.89 20,753,846 -0.29(-1.46%)
May 20, 2002 20.33 20.53 20.10 20.18 17,913,684 -0.37(-1.78%)
May 17, 2002 19.61 20.65 19.58 20.55 32,434,518 +0.70(+3.55%)
May 16, 2002 19.53 19.88 19.19 19.84 55,435,584 -0.37(-1.84%)
May 15, 2002 20.47 20.49 20.08 20.22 23,311,166 -0.49(-2.35%)
May 14, 2002 20.48 20.86 20.41 20.70 20,124,806 +0.22(+1.08%)
May 13, 2002 20.12 20.59 19.96 20.48 18,084,258 +0.42(+2.07%)
May 10, 2002 20.22 20.37 19.92 20.07 19,820,844 -0.16(-0.77%)
May 09, 2002 20.42 20.57 20.14 20.22 15,903,822 -0.37(-1.80%)
May 08, 2002 19.83 20.78 19.81 20.59 26,229,482 +0.79(+3.97%)
May 07, 2002 20.44 20.55 19.76 19.81 24,517,806 -0.44(-2.19%)
May 06, 2002 20.50 20.56 20.14 20.25 12,941,462 -0.11(-0.54%)
May 03, 2002 20.66 20.69 20.08 20.36 19,132,780 -0.34(-1.66%)
May 02, 2002 20.78 20.97 20.64 20.70 22,284,302 -0.05(-0.24%)
May 01, 2002 20.33 20.85 20.24 20.75 28,651,066 +0.61(+3.05%)
Apr 30, 2002 20.28 20.52 19.89 20.14 39,012,468 +0.04(+0.22%)
Apr 29, 2002 20.47 20.47 19.87 20.09 21,522,414 -0.27(-1.33%)
Apr 26, 2002 20.86 20.91 20.36 20.37 31,707,106 -0.45(-2.16%)
Apr 25, 2002 21.27 21.27 20.75 20.81 39,339,712 +0.60(+2.96%)
Apr 24, 2002 20.34 20.53 20.14 20.22 19,522,478 -0.12(-0.57%)
Apr 23, 2002 20.53 20.60 20.22 20.33 28,087,726 -0.23(-1.10%)
Apr 22, 2002 21.05 21.06 20.37 20.56 29,880,268 -0.38(-1.83%)
Apr 19, 2002 21.08 21.19 20.86 20.94 24,984,758 -0.23(-1.10%)
Apr 18, 2002 21.19 21.40 21.08 21.17 36,193,604 +0.21(+0.98%)
Apr 17, 2002 21.66 21.77 20.74 20.97 74,630,280 -1.14(-5.14%)
Apr 16, 2002 21.70 22.16 21.62 22.11 21,562,304 +0.50(+2.31%)
Apr 15, 2002 21.58 21.69 21.39 21.61 17,063,712 -0.16(-0.74%)
Apr 12, 2002 21.50 21.85 21.50 21.77 21,511,944 +0.22(+1.00%)
Apr 11, 2002 21.70 21.96 21.47 21.55 24,653,360 -0.24(-1.12%)
Apr 10, 2002 21.33 21.87 21.33 21.80 23,454,482 +0.35(+1.65%)
Apr 09, 2002 21.37 21.56 21.20 21.44 22,917,134 +0.13(+0.60%)
Apr 08, 2002 20.80 21.39 20.80 21.31 29,402,306 +0.26(+1.24%)
Apr 05, 2002 21.66 21.74 20.86 21.05 47,020,152 -0.55(-2.56%)
Apr 04, 2002 21.89 21.97 21.56 21.61 33,942,412 -0.55(-2.50%)
Apr 03, 2002 22.18 22.27 21.98 22.16 20,048,996 +0.05(+0.23%)
Apr 02, 2002 22.22 22.33 22.03 22.11 16,036,850 -0.11(-0.50%)
Apr 01, 2002 21.97 22.30 21.94 22.22 14,025,182 +0.20(+0.93%)
Mar 29, 2002 22.11 22.18 21.97 22.02 16,747,657 +0.00(+0.00%)
Mar 28, 2002 22.11 22.18 21.97 22.02 16,747,477 -0.10(-0.45%)
Mar 27, 2002 22.11 22.26 21.92 22.12 17,630,300 -0.01(-0.05%)
Mar 26, 2002 22.22 22.41 22.02 22.13 16,286,120 -0.14(-0.65%)
Mar 25, 2002 22.55 22.60 22.20 22.27 18,767,810 -0.17(-0.77%)
Mar 22, 2002 22.38 22.52 22.26 22.44 19,901,166 +0.20(+0.90%)
Mar 21, 2002 22.22 22.33 21.88 22.24 22,936,448 +0.04(+0.17%)
Mar 20, 2002 22.57 22.57 22.16 22.20 17,812,786 -0.36(-1.60%)
Mar 19, 2002 22.66 22.71 22.37 22.57 12,375,415 +0.04(+0.17%)
Mar 18, 2002 22.83 22.85 22.45 22.53 18,459,696 -0.39(-1.72%)
Mar 15, 2002 22.39 22.96 22.38 22.92 43,912,852 +0.79(+3.55%)
Mar 14, 2002 21.99 22.35 21.99 22.13 18,696,150 -0.06(-0.25%)
Mar 13, 2002 22.20 22.38 22.11 22.19 19,674,278 +0.11(+0.50%)
Mar 12, 2002 22.09 22.22 21.93 22.08 20,401,150 -0.11(-0.50%)
Mar 11, 2002 22.27 22.32 22.02 22.19 20,533,818 +0.02(+0.10%)
Mar 08, 2002 22.16 22.41 22.07 22.17 21,790,276 +0.02(+0.08%)
Mar 07, 2002 22.47 22.54 22.02 22.15 30,802,982 -0.31(-1.38%)
Mar 06, 2002 22.40 22.77 21.97 22.46 46,335,336 -0.03(-0.15%)
Mar 05, 2002 22.92 23.13 22.41 22.49 31,202,608 -0.71(-3.08%)
Mar 04, 2002 23.07 23.21 22.91 23.21 18,745,788 +0.14(+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.