Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.14 27.33 27.03 27.20 311,800 +1.77(+6.98%)
May 28, 2002 25.87 25.88 25.41 25.43 385,100 -0.40(-1.55%)
May 27, 2002 26.25 26.30 25.45 25.82 521,200 +0.00(+0.00%)
May 24, 2002 26.25 26.30 25.45 25.82 520,000 -0.49(-1.86%)
May 23, 2002 27.18 27.18 25.88 26.32 508,300 -0.79(-2.90%)
May 22, 2002 27.75 27.75 26.69 27.10 478,000 -0.55(-1.99%)
May 21, 2002 27.93 28.19 27.58 27.65 395,600 -0.33(-1.16%)
May 20, 2002 27.75 28.25 27.71 27.98 266,400 +0.09(+0.30%)
May 17, 2002 27.35 27.99 27.35 27.89 308,400 +0.50(+1.81%)
May 16, 2002 27.50 27.81 27.11 27.39 508,300 -0.23(-0.83%)
May 15, 2002 28.27 28.30 27.39 27.62 755,600 -0.82(-2.90%)
May 14, 2002 27.38 28.50 27.35 28.45 935,800 +1.17(+4.29%)
May 13, 2002 26.30 27.38 26.30 27.28 443,900 +0.96(+3.67%)
May 10, 2002 26.61 26.65 26.00 26.32 225,000 -0.24(-0.90%)
May 09, 2002 26.69 27.09 26.51 26.55 387,400 -0.52(-1.94%)
May 08, 2002 26.04 27.23 26.04 27.08 558,600 +1.13(+4.35%)
May 07, 2002 26.37 26.37 25.65 25.95 220,500 -0.39(-1.46%)
May 06, 2002 26.44 26.56 26.02 26.34 119,200 -0.08(-0.30%)
May 03, 2002 26.41 26.57 26.07 26.41 317,200 +0.11(+0.42%)
May 02, 2002 26.20 26.57 26.04 26.30 200,300 -0.02(-0.09%)
May 01, 2002 26.51 26.61 25.73 26.33 248,700 -0.23(-0.85%)
Apr 30, 2002 25.45 26.66 25.33 26.55 532,000 +1.05(+4.14%)
Apr 29, 2002 26.18 26.21 25.15 25.50 372,200 -0.29(-1.12%)
Apr 26, 2002 26.18 26.68 25.46 25.79 401,100 -0.46(-1.75%)
Apr 25, 2002 27.20 27.20 26.12 26.25 445,200 -0.95(-3.49%)
Apr 24, 2002 27.00 27.45 27.00 27.20 411,700 +0.15(+0.55%)
Apr 23, 2002 27.05 27.38 26.90 27.05 829,600 -0.05(-0.18%)
Apr 22, 2002 26.85 27.32 26.66 27.10 469,000 +0.25(+0.93%)
Apr 19, 2002 26.65 27.12 26.56 26.85 613,300 +0.23(+0.85%)
Apr 18, 2002 26.56 27.02 26.02 26.62 2,253,600 +1.18(+4.62%)
Apr 17, 2002 24.65 28.31 24.55 25.45 895,100 +0.71(+2.87%)
Apr 16, 2002 24.59 25.23 24.59 24.74 244,200 +0.15(+0.63%)
Apr 15, 2002 24.82 25.00 24.36 24.59 119,500 +0.04(+0.14%)
Apr 12, 2002 23.82 24.77 23.70 24.55 235,300 +0.78(+3.26%)
Apr 11, 2002 24.53 24.53 23.75 23.77 192,200 -0.68(-2.78%)
Apr 10, 2002 23.80 24.59 23.52 24.45 230,900 +0.73(+3.10%)
Apr 09, 2002 23.98 24.16 23.71 23.72 115,100 -0.41(-1.68%)
Apr 08, 2002 22.92 24.35 22.85 24.12 384,200 +1.01(+4.37%)
Apr 05, 2002 23.50 23.52 22.96 23.11 223,200 -0.18(-0.77%)
Apr 04, 2002 23.43 23.73 22.82 23.30 273,100 -0.06(-0.28%)
Apr 03, 2002 23.52 23.70 23.25 23.36 313,900 -0.38(-1.58%)
Apr 02, 2002 24.35 24.50 23.70 23.73 359,000 -0.54(-2.22%)
Apr 01, 2002 23.95 24.57 23.52 24.27 445,800 +0.42(+1.76%)
Mar 29, 2002 23.57 24.07 23.57 23.86 819,800 +0.00(+0.00%)
Mar 28, 2002 23.57 24.07 23.57 23.86 819,800 +0.34(+1.42%)
Mar 27, 2002 23.59 24.00 23.20 23.52 637,400 -0.34(-1.40%)
Mar 26, 2002 24.25 24.30 23.66 23.86 278,400 -0.38(-1.59%)
Mar 25, 2002 24.59 24.66 23.89 24.24 873,600 -0.46(-1.84%)
Mar 22, 2002 24.32 24.73 23.82 24.70 265,000 +0.34(+1.40%)
Mar 21, 2002 24.82 24.95 23.88 24.36 431,600 -0.41(-1.66%)
Mar 20, 2002 24.23 25.35 24.00 24.77 1,188,000 +0.50(+2.04%)
Mar 19, 2002 23.25 24.30 23.25 24.27 764,900 +0.97(+4.16%)
Mar 18, 2002 22.85 23.37 22.57 23.30 688,000 +1.41(+6.42%)
Mar 15, 2002 21.30 22.49 21.25 21.89 322,200 +0.32(+1.51%)
Mar 14, 2002 21.93 22.07 21.02 21.57 644,100 -0.38(-1.71%)
Mar 13, 2002 22.37 22.49 21.89 21.95 462,100 -0.54(-2.42%)
Mar 12, 2002 22.50 23.05 22.34 22.49 265,200 -0.21(-0.90%)
Mar 11, 2002 22.88 22.98 22.18 22.70 374,200 -0.23(-1.02%)
Mar 08, 2002 23.05 23.18 22.84 22.93 169,300 +0.18(+0.81%)
Mar 07, 2002 22.95 23.45 22.64 22.75 196,400 -0.14(-0.63%)
Mar 06, 2002 22.48 23.17 21.57 22.89 1,045,200 +0.39(+1.73%)
Mar 05, 2002 23.70 23.87 22.27 22.50 596,700 -1.18(-5.00%)
Mar 04, 2002 23.00 23.82 22.95 23.68 313,700 +0.61(+2.67%)
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.