Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.05 23.54 23.04 23.24 20,876,598 +0.34(+1.47%)
May 30, 2002 23.19 23.45 22.77 22.90 23,775,734 -0.55(-2.36%)
May 29, 2002 23.11 23.52 22.99 23.45 17,164,748 +0.27(+1.15%)
May 28, 2002 23.28 23.34 23.02 23.19 14,894,477 -0.23(-0.97%)
May 27, 2002 23.86 23.92 23.29 23.41 13,449,118 +0.00(+0.00%)
May 24, 2002 23.86 23.92 23.29 23.41 13,449,118 -0.39(-1.64%)
May 23, 2002 23.72 23.88 23.45 23.80 18,968,010 +0.27(+1.16%)
May 22, 2002 23.29 23.62 23.19 23.53 14,310,285 +0.38(+1.66%)
May 21, 2002 23.16 23.41 23.12 23.15 16,418,357 +0.10(+0.45%)
May 20, 2002 23.25 23.28 22.99 23.04 13,843,276 -0.36(-1.52%)
May 17, 2002 23.44 23.50 23.13 23.40 17,145,504 -0.04(-0.17%)
May 16, 2002 23.25 23.50 23.25 23.44 13,594,135 +0.33(+1.41%)
May 15, 2002 23.28 23.43 22.99 23.11 16,981,244 -0.51(-2.14%)
May 14, 2002 23.55 23.73 23.32 23.62 16,866,982 +0.33(+1.42%)
May 13, 2002 22.59 23.34 22.51 23.29 15,310,627 +0.61(+2.70%)
May 10, 2002 23.16 23.16 22.55 22.67 15,527,981 -0.23(-1.02%)
May 09, 2002 23.13 23.19 22.84 22.91 14,351,351 -0.38(-1.62%)
May 08, 2002 22.61 23.37 22.61 23.29 21,624,018 +0.53(+2.33%)
May 07, 2002 22.98 23.01 22.72 22.76 15,234,511 -0.09(-0.38%)
May 06, 2002 23.35 23.38 22.77 22.84 16,480,729 -0.78(-3.30%)
May 03, 2002 23.83 23.94 23.40 23.62 18,989,660 -0.12(-0.51%)
May 02, 2002 23.62 23.77 23.46 23.75 15,908,049 +0.06(+0.27%)
May 01, 2002 23.22 23.68 23.10 23.68 16,968,700 +0.30(+1.29%)
Apr 30, 2002 23.28 23.69 23.22 23.38 21,846,528 +0.27(+1.18%)
Apr 29, 2002 23.28 23.49 23.05 23.11 17,241,552 -0.17(-0.75%)
Apr 26, 2002 23.63 23.69 23.16 23.28 17,262,170 -0.31(-1.33%)
Apr 25, 2002 23.34 23.72 23.29 23.59 20,044,640 +0.14(+0.60%)
Apr 24, 2002 23.89 23.96 23.40 23.45 22,511,990 -0.61(-2.54%)
Apr 23, 2002 23.57 24.19 23.52 24.07 32,939,636 -0.29(-1.19%)
Apr 22, 2002 24.71 24.73 24.23 24.36 14,864,065 -0.39(-1.58%)
Apr 19, 2002 24.71 24.82 24.48 24.75 14,763,549 +0.03(+0.14%)
Apr 18, 2002 24.75 24.88 24.47 24.71 16,534,852 +0.14(+0.57%)
Apr 17, 2002 24.72 24.87 24.40 24.57 16,136,571 -0.03(-0.14%)
Apr 16, 2002 24.44 24.73 24.39 24.61 18,107,702 +0.40(+1.63%)
Apr 15, 2002 24.50 24.62 24.21 24.21 19,471,274 +0.17(+0.73%)
Apr 12, 2002 24.41 24.50 24.01 24.04 22,386,216 -0.64(-2.59%)
Apr 11, 2002 25.10 25.11 24.64 24.68 14,891,556 -0.45(-1.81%)
Apr 10, 2002 24.73 25.13 24.73 25.13 17,881,928 +0.27(+1.08%)
Apr 09, 2002 24.85 24.97 24.72 24.86 15,903,066 -0.30(-1.20%)
Apr 08, 2002 25.23 25.43 25.04 25.17 16,001,863 +0.36(+1.43%)
Apr 05, 2002 25.08 25.59 24.59 24.81 19,514,400 -0.30(-1.20%)
Apr 04, 2002 25.67 25.67 25.00 25.11 23,653,226 -0.31(-1.24%)
Apr 03, 2002 25.83 25.84 25.26 25.43 22,019,380 -0.40(-1.55%)
Apr 02, 2002 25.55 25.94 25.53 25.83 15,441,040 +0.32(+1.25%)
Apr 01, 2002 25.72 25.79 25.49 25.51 15,348,600 +0.00(+0.00%)
Mar 29, 2002 25.64 25.78 25.44 25.51 16,593,959 +0.00(+0.00%)
Mar 28, 2002 25.64 25.78 25.44 25.51 16,593,787 -0.07(-0.27%)
Mar 27, 2002 25.36 25.70 25.36 25.58 19,247,734 +0.12(+0.48%)
Mar 26, 2002 25.00 25.46 25.00 25.46 19,532,614 +0.52(+2.08%)
Mar 25, 2002 25.15 25.21 24.93 24.94 16,365,093 -0.36(-1.43%)
Mar 22, 2002 25.32 25.41 25.10 25.30 16,025,059 -0.03(-0.14%)
Mar 21, 2002 25.42 25.43 25.14 25.33 12,670,082 +0.00(+0.00%)
Mar 20, 2002 25.40 25.42 25.22 25.33 14,104,100 -0.16(-0.62%)
Mar 19, 2002 25.60 25.60 25.33 25.49 13,935,028 +0.03(+0.14%)
Mar 18, 2002 25.46 25.60 25.22 25.46 14,753,240 +0.08(+0.30%)
Mar 15, 2002 25.32 25.60 25.21 25.38 27,610,436 +0.22(+0.86%)
Mar 14, 2002 25.28 25.29 25.03 25.17 15,007,707 +0.07(+0.28%)
Mar 13, 2002 25.58 25.66 25.00 25.10 24,732,604 -0.51(-2.00%)
Mar 12, 2002 25.37 25.61 25.29 25.61 22,177,798 +0.30(+1.17%)
Mar 11, 2002 25.17 25.48 25.13 25.31 20,916,460 +0.34(+1.35%)
Mar 08, 2002 25.32 25.33 24.83 24.97 18,563,714 +0.01(+0.05%)
Mar 07, 2002 25.23 25.23 24.79 24.96 20,223,334 -0.19(-0.74%)
Mar 06, 2002 24.76 25.31 24.67 25.15 25,347,896 +0.41(+1.67%)
Mar 05, 2002 24.73 24.97 24.55 24.73 18,490,348 -0.09(-0.35%)
Mar 04, 2002 24.53 24.85 24.51 24.82 20,446,530 +0.38(+1.55%)
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.