Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.61 15.76 15.35 15.69 17,143,000 -0.12(-0.79%)
Jun 27, 2002 16.11 16.11 15.32 15.82 15,184,498 +0.02(+0.16%)
Jun 26, 2002 15.49 15.94 15.45 15.79 11,874,928 -0.17(-1.09%)
Jun 25, 2002 16.32 16.32 15.93 15.97 10,331,056 +0.19(+1.21%)
Jun 24, 2002 15.98 16.19 15.61 15.78 16,919,968 -0.21(-1.30%)
Jun 21, 2002 16.03 16.23 15.90 15.98 15,837,934 -0.26(-1.58%)
Jun 20, 2002 17.23 17.24 16.18 16.24 13,989,502 -1.08(-6.23%)
Jun 19, 2002 17.65 17.81 17.23 17.32 10,151,138 -0.91(-4.97%)
Jun 18, 2002 18.06 18.43 17.87 18.23 6,589,876 +0.35(+1.95%)
Jun 17, 2002 17.44 18.09 17.31 17.88 6,380,935 +0.42(+2.38%)
Jun 14, 2002 17.02 17.60 16.36 17.46 8,160,723 -0.01(-0.05%)
Jun 13, 2002 17.44 17.59 17.26 17.47 8,292,350 -0.09(-0.52%)
Jun 12, 2002 17.89 17.98 16.61 17.56 13,518,995 -0.36(-1.99%)
Jun 11, 2002 18.27 18.58 17.83 17.92 7,920,833 -0.33(-1.82%)
Jun 10, 2002 18.06 18.51 17.89 18.25 6,452,589 +0.27(+1.52%)
Jun 07, 2002 17.65 18.12 17.52 17.98 9,150,753 -0.04(-0.23%)
Jun 06, 2002 18.60 18.60 17.89 18.02 6,690,553 -0.35(-1.90%)
Jun 05, 2002 18.47 18.82 18.29 18.37 8,146,995 -0.10(-0.54%)
Jun 04, 2002 18.48 18.64 18.26 18.47 11,357,815 -0.22(-1.16%)
Jun 03, 2002 19.10 19.40 18.52 18.68 8,387,969 -0.34(-1.79%)
May 31, 2002 19.10 19.45 18.93 19.02 7,030,036 -0.27(-1.38%)
May 30, 2002 18.89 19.35 18.77 19.29 5,991,114 +0.15(+0.78%)
May 29, 2002 19.56 19.64 18.97 19.14 7,591,225 -0.41(-2.08%)
May 28, 2002 19.76 19.85 19.48 19.55 5,560,347 -0.02(-0.08%)
May 27, 2002 19.89 19.91 19.40 19.56 3,990,583 +0.00(+0.00%)
May 24, 2002 19.89 19.91 19.40 19.56 3,990,583 -0.22(-1.13%)
May 23, 2002 19.68 19.79 19.35 19.79 8,093,646 +0.32(+1.62%)
May 22, 2002 19.72 19.76 19.16 19.47 7,267,277 -0.32(-1.64%)
May 21, 2002 20.33 20.37 19.55 19.80 7,094,224 -0.49(-2.41%)
May 20, 2002 20.43 20.47 20.06 20.29 4,258,654 -0.35(-1.69%)
May 17, 2002 20.18 20.65 20.18 20.63 5,210,868 +0.27(+1.30%)
May 16, 2002 20.47 20.53 20.17 20.37 5,327,562 +0.02(+0.12%)
May 15, 2002 20.01 20.74 20.00 20.34 7,703,463 +0.08(+0.41%)
May 14, 2002 19.93 20.34 19.76 20.26 7,244,877 +0.79(+4.05%)
May 13, 2002 19.47 19.60 19.31 19.47 4,201,451 +0.25(+1.30%)
May 10, 2002 19.56 19.56 19.14 19.22 5,979,432 -0.33(-1.70%)
May 09, 2002 19.60 19.76 19.31 19.56 5,626,461 -0.23(-1.18%)
May 08, 2002 19.10 19.85 19.06 19.79 7,162,265 +0.78(+4.11%)
May 07, 2002 19.02 19.37 18.92 19.01 6,323,853 +0.00(+0.00%)
May 06, 2002 19.41 19.58 19.01 19.01 4,771,672 -0.59(-3.01%)
May 03, 2002 19.76 19.90 19.18 19.60 5,554,687 -0.36(-1.79%)
May 02, 2002 20.30 20.51 19.75 19.95 6,847,830 -0.12(-0.58%)
May 01, 2002 19.46 20.18 19.11 20.07 9,945,449 +0.82(+4.27%)
Apr 30, 2002 19.12 19.51 18.89 19.25 9,308,753 +0.13(+0.70%)
Apr 29, 2002 19.85 19.92 18.92 19.12 7,779,813 -0.90(-4.48%)
Apr 26, 2002 20.34 20.65 19.74 20.01 13,088,589 -0.75(-3.60%)
Apr 25, 2002 20.14 20.88 19.66 20.76 10,930,541 +0.40(+1.96%)
Apr 24, 2002 20.51 20.76 20.34 20.36 7,718,516 +0.02(+0.08%)
Apr 23, 2002 20.50 20.84 20.18 20.34 6,546,041 -0.03(-0.16%)
Apr 22, 2002 20.76 20.88 20.33 20.38 7,036,539 -0.34(-1.64%)
Apr 19, 2002 20.55 20.90 20.55 20.72 20,112,002 +0.46(+2.25%)
Apr 18, 2002 20.04 20.32 19.31 20.26 13,154,102 +0.24(+1.20%)
Apr 17, 2002 19.93 20.14 19.76 20.02 7,855,923 +0.17(+0.88%)
Apr 16, 2002 20.01 20.05 19.74 19.85 6,325,539 +0.22(+1.10%)
Apr 15, 2002 19.93 19.93 19.46 19.63 4,936,416 -0.30(-1.50%)
Apr 12, 2002 19.50 19.97 19.43 19.93 5,811,317 +0.44(+2.26%)
Apr 11, 2002 19.85 20.00 19.32 19.49 9,156,172 -0.48(-2.41%)
Apr 10, 2002 19.47 20.13 19.31 19.97 12,109,278 +0.81(+4.25%)
Apr 09, 2002 19.26 19.49 19.12 19.16 5,427,637 -0.04(-0.22%)
Apr 08, 2002 18.89 19.25 18.87 19.20 6,131,170 -0.10(-0.52%)
Apr 05, 2002 18.86 19.61 18.69 19.30 9,661,362 +0.56(+3.01%)
Apr 04, 2002 18.63 18.92 18.48 18.73 6,020,739 +0.10(+0.54%)
Apr 03, 2002 18.90 18.92 18.43 18.63 6,783,281 -0.27(-1.41%)
Apr 02, 2002 18.93 19.02 18.68 18.90 5,356,224 -0.12(-0.61%)
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.