Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.18 18.47 17.95 18.43 8,585,761 +0.33(+1.80%)
Apr 29, 2003 18.32 18.57 17.97 18.11 7,326,862 -0.12(-0.65%)
Apr 28, 2003 18.05 18.32 18.01 18.23 7,185,151 +0.29(+1.60%)
Apr 25, 2003 18.47 18.50 17.78 17.94 7,069,656 -0.48(-2.63%)
Apr 24, 2003 18.72 18.76 18.23 18.42 6,322,536 -0.58(-3.07%)
Apr 23, 2003 18.59 19.05 18.53 19.01 9,197,852 +0.37(+1.96%)
Apr 22, 2003 18.03 18.77 17.95 18.64 9,802,957 +0.41(+2.28%)
Apr 21, 2003 18.18 18.33 17.92 18.23 6,369,503 +0.05(+0.27%)
Apr 17, 2003 17.77 18.19 17.73 18.18 5,767,940 +0.41(+2.28%)
Apr 16, 2003 18.09 18.17 17.70 17.77 8,675,242 -0.32(-1.75%)
Apr 15, 2003 17.83 18.11 17.68 18.09 8,169,839 +0.11(+0.60%)
Apr 14, 2003 17.39 18.03 17.36 17.98 9,713,477 +0.36(+2.02%)
Apr 11, 2003 17.29 17.75 17.29 17.62 12,909,161 +0.49(+2.88%)
Apr 10, 2003 16.99 17.15 16.79 17.13 7,277,566 +0.24(+1.40%)
Apr 09, 2003 16.99 17.17 16.86 16.89 21,076,268 -0.03(-0.18%)
Apr 08, 2003 17.53 17.55 16.72 16.92 24,265,270 -0.60(-3.44%)
Apr 07, 2003 17.78 18.08 17.36 17.53 6,917,722 +0.30(+1.72%)
Apr 04, 2003 17.39 17.55 16.89 17.23 8,697,915 -0.21(-1.19%)
Apr 03, 2003 17.78 17.85 17.41 17.44 7,748,452 -0.33(-1.84%)
Apr 02, 2003 17.15 17.83 17.15 17.76 9,311,220 +0.86(+5.08%)
Apr 01, 2003 16.81 17.04 16.75 16.90 8,327,746 +0.09(+0.53%)
Mar 31, 2003 17.09 17.09 16.69 16.81 7,767,077 -0.66(-3.79%)
Mar 28, 2003 17.37 17.65 17.16 17.48 7,962,132 +0.11(+0.63%)
Mar 27, 2003 17.14 17.56 16.89 17.37 9,639,787 -0.05(-0.28%)
Mar 26, 2003 17.63 17.69 17.23 17.42 9,517,410 -0.06(-0.34%)
Mar 25, 2003 17.28 17.77 16.75 17.48 8,768,062 +0.29(+1.67%)
Mar 24, 2003 17.69 17.79 17.11 17.19 13,075,468 -1.32(-7.15%)
Mar 21, 2003 17.22 18.51 17.08 18.51 16,720,983 +1.58(+9.33%)
Mar 20, 2003 16.37 17.01 16.05 16.93 11,843,899 +0.17(+1.00%)
Mar 19, 2003 16.45 16.79 16.20 16.77 9,062,315 +0.39(+2.35%)
Mar 18, 2003 16.80 16.97 16.21 16.38 8,189,881 -0.42(-2.53%)
Mar 17, 2003 15.99 16.89 15.84 16.80 9,661,550 +0.58(+3.59%)
Mar 14, 2003 16.08 16.32 15.86 16.22 8,411,153 +0.22(+1.36%)
Mar 13, 2003 15.21 16.15 15.13 16.00 9,514,171 +1.01(+6.72%)
Mar 12, 2003 14.83 15.06 14.66 15.00 6,838,364 +0.16(+1.06%)
Mar 11, 2003 15.13 15.23 14.73 14.84 7,500,458 -0.16(-1.05%)
Mar 10, 2003 15.31 15.39 14.92 15.00 6,001,763 -0.53(-3.44%)
Mar 07, 2003 15.22 15.56 15.12 15.53 9,759,027 +0.06(+0.38%)
Mar 06, 2003 15.60 15.70 15.32 15.47 7,582,245 -0.28(-1.76%)
Mar 05, 2003 15.61 15.89 15.51 15.75 10,232,240 -0.11(-0.69%)
Mar 04, 2003 16.60 16.60 15.81 15.86 10,934,317 -0.74(-4.46%)
Mar 03, 2003 16.89 16.98 16.50 16.60 5,814,704 -0.26(-1.52%)
Feb 28, 2003 16.55 16.89 16.43 16.85 11,191,725 +0.55(+3.39%)
Feb 27, 2003 16.50 16.73 16.16 16.30 8,497,698 -0.17(-1.02%)
Feb 26, 2003 16.40 16.61 16.24 16.47 5,602,138 -0.09(-0.54%)
Feb 25, 2003 16.10 16.64 15.79 16.56 7,541,048 +0.15(+0.90%)
Feb 24, 2003 16.68 16.74 16.35 16.41 5,071,734 -0.40(-2.41%)
Feb 21, 2003 16.78 17.09 16.33 16.81 6,565,570 +0.17(+1.01%)
Feb 20, 2003 16.57 16.81 16.45 16.65 4,923,545 +0.00(+0.00%)
Feb 19, 2003 17.04 17.04 16.43 16.65 4,329,776 -0.44(-2.60%)
Feb 18, 2003 16.65 17.09 16.57 17.09 5,763,587 +0.56(+3.41%)
Feb 14, 2003 15.76 16.53 15.75 16.53 5,395,037 +0.59(+3.72%)
Feb 13, 2003 15.96 16.11 15.69 15.94 7,116,826 -0.17(-1.04%)
Feb 12, 2003 16.07 16.28 15.75 16.10 6,495,626 -0.18(-1.09%)
Feb 11, 2003 16.30 16.60 16.08 16.28 6,260,993 +0.02(+0.12%)
Feb 10, 2003 16.13 16.34 15.89 16.26 6,204,308 +0.11(+0.67%)
Feb 07, 2003 16.50 16.77 16.08 16.15 6,857,596 -0.64(-3.82%)
Feb 06, 2003 16.70 16.89 16.40 16.79 5,111,514 +0.10(+0.59%)
Feb 05, 2003 16.84 17.08 16.41 16.70 5,871,794 +0.00(+0.00%)
Feb 04, 2003 16.92 16.98 16.54 16.70 5,590,396 -0.54(-3.15%)
Feb 03, 2003 17.45 17.59 17.10 17.24 6,303,506 -0.05(-0.29%)
Jan 31, 2003 16.60 17.47 16.56 17.29 12,411,553 +1.14(+7.03%)
Jan 30, 2003 16.85 16.85 16.05 16.15 7,041,314 -0.70(-4.16%)
Jan 29, 2003 16.66 17.12 16.15 16.85 6,980,075 +0.21(+1.25%)
Jan 28, 2003 16.60 16.77 16.38 16.65 6,459,287 +0.10(+0.60%)
Jan 27, 2003 16.70 16.78 16.28 16.55 8,094,328 -0.35(-2.05%)
Jan 24, 2003 17.39 17.39 16.47 16.89 8,215,997 -0.57(-3.28%)
Jan 23, 2003 17.11 17.59 16.95 17.47 4,468,248 +0.36(+2.08%)
Jan 22, 2003 16.94 17.43 16.83 17.11 6,208,256 +0.17(+0.99%)
Jan 21, 2003 17.78 17.87 16.91 16.94 6,447,849 -0.64(-3.65%)
Jan 17, 2003 17.83 18.06 17.50 17.59 6,709,204 -0.25(-1.39%)
Jan 16, 2003 17.98 18.22 17.68 17.83 6,170,095 +0.06(+0.33%)
Jan 15, 2003 18.08 18.23 17.57 17.77 7,507,442 -0.47(-2.60%)
Jan 14, 2003 17.93 18.29 17.89 18.25 5,462,249 +0.17(+0.93%)
Jan 13, 2003 18.18 18.32 17.93 18.08 5,734,941 +0.15(+0.83%)
Jan 10, 2003 17.86 18.24 17.73 17.93 6,760,321 +0.07(+0.39%)
Jan 09, 2003 17.59 18.08 17.55 17.86 7,344,575 +0.40(+2.26%)
Jan 08, 2003 17.84 17.84 17.36 17.47 6,406,145 -0.37(-2.05%)
Jan 07, 2003 17.98 18.15 17.78 17.83 6,142,259 -0.20(-1.10%)
Jan 06, 2003 17.26 18.07 17.24 18.03 7,941,179 +0.88(+5.13%)
Jan 03, 2003 17.05 17.24 16.87 17.15 4,630,001 +0.10(+0.58%)
Jan 02, 2003 16.60 17.17 16.38 17.05 10,521,837 +0.94(+5.82%)
Dec 31, 2002 15.76 16.25 15.63 16.11 6,065,634 +0.27(+1.68%)
Dec 30, 2002 15.47 15.87 15.31 15.85 7,640,043 +0.03(+0.19%)
Dec 27, 2002 16.20 16.47 15.75 15.82 5,553,855 -0.54(-3.32%)
Dec 26, 2002 16.25 16.75 16.25 16.36 4,168,529 +0.15(+0.91%)
Dec 24, 2002 16.10 16.44 16.10 16.21 2,391,170 -0.22(-1.32%)
Dec 23, 2002 16.30 16.77 16.27 16.43 5,781,402 +0.17(+1.03%)
Dec 20, 2002 16.35 16.50 16.01 16.26 7,635,184 +0.26(+1.61%)
Dec 19, 2002 16.22 16.45 15.80 16.00 7,220,983 -0.33(-2.00%)
Dec 18, 2002 16.83 16.83 16.20 16.33 7,344,980 -0.49(-2.94%)
Dec 17, 2002 16.65 17.03 16.56 16.82 5,393,924 +0.15(+0.89%)
Dec 16, 2002 16.45 16.84 16.35 16.68 5,957,934 +0.36(+2.18%)
Dec 13, 2002 16.32 16.55 16.20 16.32 6,070,391 -0.35(-2.07%)
Dec 12, 2002 16.52 16.84 16.34 16.67 5,718,948 +0.01(+0.06%)
Dec 11, 2002 16.45 16.94 16.42 16.66 5,449,495 -0.18(-1.06%)
Dec 10, 2002 16.45 16.97 16.30 16.83 9,668,737 +0.19(+1.13%)
Dec 09, 2002 16.92 17.02 16.57 16.65 6,259,171 -0.32(-1.86%)
Dec 06, 2002 17.04 17.23 16.65 16.96 9,716,008 -0.46(-2.66%)
Dec 05, 2002 17.52 17.59 17.09 17.43 6,456,250 -0.04(-0.23%)
Dec 04, 2002 17.23 17.68 16.65 17.47 17,340,362 -0.85(-4.64%)
Dec 03, 2002 18.77 18.86 18.23 18.32 7,289,916 -0.84(-4.38%)
Dec 02, 2002 19.66 20.00 18.92 19.16 8,447,188 -0.42(-2.17%)
Nov 29, 2002 19.51 19.91 19.51 19.58 3,936,123 -0.07(-0.35%)
Nov 27, 2002 19.22 19.96 19.09 19.65 7,163,793 +0.87(+4.63%)
Nov 26, 2002 18.82 19.19 18.64 18.78 6,900,919 -0.62(-3.21%)
Nov 25, 2002 19.31 19.86 19.20 19.40 7,318,258 +0.11(+0.56%)
Nov 22, 2002 19.31 19.56 18.72 19.29 8,537,580 -0.02(-0.10%)
Nov 21, 2002 18.33 19.41 18.23 19.31 9,076,486 +0.99(+5.39%)
Nov 20, 2002 17.78 18.41 17.71 18.33 5,144,108 +0.37(+2.04%)
Nov 19, 2002 17.98 18.24 17.78 17.96 4,758,047 -0.13(-0.71%)
Nov 18, 2002 18.42 18.66 18.05 18.09 5,326,510 -0.22(-1.19%)
Nov 15, 2002 18.03 18.46 17.73 18.31 5,944,674 +0.41(+2.26%)
Nov 14, 2002 17.96 18.07 17.72 17.90 5,730,589 +0.22(+1.23%)
Nov 13, 2002 17.33 17.78 16.85 17.68 6,772,367 +0.35(+1.99%)
Nov 12, 2002 17.16 17.55 17.02 17.34 5,581,590 +0.18(+1.04%)
Nov 11, 2002 17.39 17.49 16.89 17.16 4,541,431 -0.31(-1.75%)
Nov 08, 2002 16.85 17.77 16.85 17.47 10,687,031 -0.57(-3.18%)
Nov 07, 2002 18.47 18.62 17.73 18.04 9,314,966 -0.59(-3.18%)
Nov 06, 2002 18.47 18.76 17.87 18.63 10,404,824 +0.23(+1.23%)
Nov 05, 2002 17.98 18.52 17.91 18.41 8,003,329 +0.57(+3.21%)
Nov 04, 2002 17.93 18.37 17.62 17.83 12,644,870 +1.01(+5.99%)
Nov 01, 2002 16.55 16.89 16.33 16.82 6,302,494 +0.33(+1.98%)
Oct 31, 2002 16.54 16.63 16.32 16.50 7,421,909 -0.13(-0.77%)
Oct 30, 2002 16.55 16.87 16.45 16.63 6,093,268 +0.08(+0.48%)
Oct 29, 2002 16.92 17.20 16.32 16.55 8,365,299 -0.62(-3.62%)
Oct 28, 2002 17.78 17.93 16.99 17.17 8,025,092 -0.59(-3.34%)
Oct 25, 2002 17.14 17.81 16.94 17.76 7,009,733 +0.57(+3.33%)
Oct 24, 2002 17.73 17.89 16.92 17.19 12,033,488 -0.40(-2.25%)
Oct 23, 2002 16.79 17.73 16.73 17.59 12,729,086 +0.68(+4.03%)
Oct 22, 2002 16.99 17.28 16.44 16.90 8,417,834 -0.27(-1.55%)
Oct 21, 2002 16.55 17.19 16.32 17.17 8,844,991 +0.62(+3.76%)
Oct 18, 2002 16.05 16.57 15.72 16.55 8,320,863 +0.00(+0.00%)
Oct 17, 2002 16.55 16.70 16.30 16.55 7,896,540 +0.35(+2.13%)
Oct 16, 2002 16.20 16.47 15.87 16.20 8,245,149 -0.35(-2.09%)
Oct 15, 2002 16.20 16.55 15.92 16.55 11,593,577 +0.66(+4.17%)
Oct 14, 2002 15.16 16.03 15.15 15.89 7,999,685 +0.08(+0.50%)
Oct 11, 2002 15.66 15.96 15.32 15.81 8,947,124 +0.77(+5.12%)
Oct 10, 2002 14.13 15.24 13.82 15.04 9,229,433 +1.01(+7.18%)
Oct 09, 2002 14.15 14.51 13.83 14.03 7,970,027 -0.44(-3.07%)
Oct 08, 2002 13.98 14.77 13.73 14.47 11,830,133 +0.50(+3.61%)
Oct 07, 2002 14.87 15.21 13.93 13.97 12,618,855 -0.90(-6.05%)
Oct 04, 2002 15.86 16.00 14.58 14.87 14,917,913 -0.94(-5.94%)
Oct 03, 2002 16.35 16.45 15.62 15.81 13,363,142 -0.25(-1.54%)
Oct 02, 2002 15.51 16.50 15.34 16.05 15,221,580 +0.54(+3.50%)
Oct 01, 2002 15.07 15.61 14.84 15.51 11,139,595 +0.55(+3.70%)
Sep 30, 2002 14.87 15.20 14.42 14.96 11,404,190 -0.10(-0.66%)
Sep 27, 2002 15.56 15.71 14.97 15.06 11,001,933 -0.65(-4.15%)
Sep 26, 2002 15.28 15.79 15.06 15.71 8,736,785 +0.46(+3.05%)
Sep 25, 2002 14.92 15.31 14.53 15.24 8,033,594 +0.67(+4.61%)
Sep 24, 2002 14.47 15.02 14.41 14.57 12,947,726 -0.32(-2.12%)
Sep 23, 2002 14.72 14.97 14.52 14.89 7,272,505 -0.17(-1.12%)
Sep 20, 2002 14.77 15.11 14.67 15.06 10,033,643 +0.42(+2.90%)
Sep 19, 2002 15.07 15.30 14.63 14.63 6,623,570 -0.92(-5.91%)
Sep 18, 2002 15.47 15.81 15.17 15.55 8,541,021 -0.24(-1.50%)
Sep 17, 2002 15.93 16.05 15.56 15.79 7,332,125 +0.16(+1.01%)
Sep 16, 2002 15.31 15.72 15.14 15.63 6,120,294 +0.32(+2.06%)
Sep 13, 2002 15.31 15.57 15.05 15.31 6,613,752 +0.00(+0.00%)
Sep 12, 2002 15.91 15.91 15.18 15.31 5,722,795 -0.67(-4.20%)
Sep 11, 2002 16.20 16.44 15.91 15.98 3,745,319 -0.07(-0.43%)
Sep 10, 2002 15.71 16.12 15.59 16.05 6,847,069 +0.35(+2.20%)
Sep 09, 2002 15.14 16.00 14.87 15.71 7,230,194 +0.53(+3.52%)
Sep 06, 2002 14.79 15.33 14.73 15.17 6,232,853 +0.59(+4.06%)
Sep 05, 2002 14.86 14.86 14.36 14.58 5,565,900 -0.28(-1.86%)
Sep 04, 2002 14.80 15.05 14.55 14.86 6,623,469 +0.31(+2.10%)
Sep 03, 2002 15.39 15.39 14.49 14.55 9,268,909 -0.94(-6.06%)
Aug 30, 2002 15.61 15.76 15.33 15.49 4,167,112 -0.09(-0.57%)
Aug 29, 2002 14.92 15.78 14.68 15.58 8,804,806 +0.37(+2.40%)
Aug 28, 2002 15.76 15.76 15.07 15.21 7,666,563 -0.59(-3.75%)
Aug 27, 2002 16.51 16.65 15.74 15.81 9,165,967 -0.66(-4.02%)
Aug 26, 2002 16.63 16.68 16.01 16.47 7,181,810 -0.16(-0.95%)
Aug 23, 2002 16.84 16.98 16.05 16.63 7,120,875 -0.53(-3.11%)
Aug 22, 2002 16.72 17.24 16.60 17.16 7,186,163 +0.46(+2.78%)
Aug 21, 2002 16.40 16.73 16.26 16.70 8,475,024 +0.44(+2.74%)
Aug 20, 2002 16.45 16.54 16.02 16.25 7,765,153 -0.20(-1.20%)
Aug 19, 2002 16.00 16.64 15.81 16.45 13,049,758 +0.78(+4.98%)
Aug 16, 2002 15.21 16.02 14.90 15.67 14,656,963 +0.70(+4.69%)
Aug 15, 2002 14.32 15.05 14.31 14.97 15,103,150 +0.64(+4.48%)
Aug 14, 2002 13.63 14.40 13.36 14.32 16,309,718 +0.72(+5.30%)
Aug 13, 2002 13.83 13.93 13.58 13.60 14,122,814 -0.45(-3.23%)
Aug 12, 2002 14.42 14.43 13.78 14.06 9,565,187 -0.41(-2.87%)
Aug 09, 2002 14.18 14.47 13.83 14.47 10,823,378 +0.15(+1.03%)
Aug 08, 2002 13.78 14.67 13.32 14.32 19,389,502 +0.59(+4.32%)
Aug 07, 2002 14.37 14.52 13.58 13.73 14,029,993 -0.47(-3.34%)
Aug 06, 2002 14.52 14.79 14.14 14.21 12,395,155 +0.11(+0.77%)
Aug 05, 2002 14.88 14.97 13.68 14.10 15,868,592 -1.03(-6.79%)
Aug 02, 2002 14.98 15.13 14.72 15.13 30,943,400 -1.50(-9.03%)
Aug 01, 2002 17.23 17.34 16.60 16.63 8,644,369 -0.89(-5.08%)
Jul 31, 2002 17.39 17.52 16.79 17.52 7,808,072 +0.29(+1.66%)
Jul 30, 2002 17.14 17.53 16.45 17.23 8,959,069 +0.09(+0.52%)
Jul 29, 2002 16.30 17.24 16.12 17.14 10,287,811 +1.33(+8.44%)
Jul 26, 2002 16.10 16.63 15.74 15.81 7,672,738 -0.52(-3.21%)
Jul 25, 2002 16.23 16.79 15.31 16.33 10,274,248 +0.11(+0.67%)
Jul 24, 2002 14.97 16.41 14.72 16.22 13,175,577 +0.78(+5.05%)
Jul 23, 2002 15.76 16.10 15.14 15.44 14,062,587 -0.27(-1.70%)
Jul 22, 2002 16.35 16.55 15.47 15.71 13,532,284 -0.73(-4.45%)
Jul 19, 2002 16.81 16.99 16.17 16.44 10,919,134 -1.01(-5.78%)
Jul 18, 2002 17.78 17.93 17.34 17.45 5,584,222 -0.47(-2.65%)
Jul 17, 2002 17.83 18.04 17.49 17.92 7,659,680 +0.48(+2.78%)
Jul 16, 2002 17.04 17.91 16.99 17.44 9,274,679 -0.33(-1.84%)
Jul 15, 2002 17.83 18.04 17.07 17.76 9,393,210 -0.46(-2.55%)
Jul 12, 2002 18.08 18.70 17.78 18.23 6,079,097 -0.25(-1.34%)
Jul 11, 2002 17.78 18.47 17.59 18.47 7,992,296 +0.41(+2.24%)
Jul 10, 2002 18.62 18.87 17.91 18.07 6,404,020 -0.46(-2.51%)
Jul 09, 2002 18.77 19.14 18.46 18.53 6,647,560 -0.24(-1.26%)
Jul 08, 2002 19.36 19.55 18.62 18.77 6,640,474 -0.78(-3.99%)
Jul 05, 2002 18.87 19.76 18.82 19.55 3,878,021 +0.83(+4.43%)
Jul 04, 2002 18.28 18.78 18.15 18.72 6,252,490 +0.00(+0.00%)
Jul 03, 2002 18.28 18.78 18.15 18.72 6,252,490 +0.44(+2.43%)
Jul 02, 2002 17.95 18.47 17.39 18.28 11,409,656 +0.14(+0.76%)
Jul 01, 2002 18.67 18.86 18.02 18.14 7,876,498 -0.53(-2.86%)
Jun 28, 2002 18.57 18.75 18.27 18.67 14,409,171 -0.15(-0.79%)
Jun 27, 2002 19.17 19.17 18.23 18.82 12,762,996 +0.03(+0.16%)
Jun 26, 2002 18.42 18.96 18.38 18.79 9,981,209 -0.21(-1.09%)
Jun 25, 2002 19.41 19.41 18.95 19.00 8,683,542 +0.23(+1.21%)
Jun 24, 2002 19.02 19.26 18.57 18.77 14,221,708 -0.25(-1.30%)
Jun 21, 2002 19.07 19.30 18.92 19.02 13,312,227 -0.31(-1.58%)
Jun 20, 2002 20.50 20.51 19.25 19.32 11,758,569 -1.28(-6.23%)
Jun 19, 2002 20.99 21.19 20.50 20.61 8,532,316 -1.08(-4.97%)
Jun 18, 2002 21.49 21.92 21.26 21.68 5,538,975 +0.41(+1.95%)
Jun 17, 2002 20.75 21.52 20.60 21.27 5,363,355 +0.49(+2.38%)
Jun 14, 2002 20.25 20.94 19.46 20.78 6,859,317 -0.01(-0.05%)
Jun 13, 2002 20.75 20.92 20.54 20.79 6,969,952 -0.11(-0.52%)
Jun 12, 2002 21.28 21.39 19.76 20.89 11,363,094 -0.42(-1.99%)
Jun 11, 2002 21.73 22.10 21.21 21.32 6,657,682 -0.40(-1.82%)
Jun 10, 2002 21.49 22.02 21.29 21.71 5,423,582 +0.33(+1.52%)
Jun 07, 2002 20.99 21.56 20.85 21.39 7,691,464 -0.05(-0.23%)
Jun 06, 2002 22.13 22.13 21.28 21.44 5,623,597 -0.41(-1.90%)
Jun 05, 2002 21.97 22.40 21.76 21.85 6,847,777 -0.12(-0.54%)
Jun 04, 2002 21.98 22.18 21.72 21.97 9,546,562 -0.26(-1.16%)
Jun 03, 2002 22.72 23.08 22.03 22.23 7,050,323 -0.41(-1.79%)
May 31, 2002 22.72 23.14 22.52 22.63 5,908,942 -0.32(-1.38%)
May 30, 2002 22.48 23.02 22.33 22.95 5,035,699 +0.18(+0.78%)
May 29, 2002 23.27 23.36 22.57 22.77 6,380,637 -0.48(-2.08%)
May 28, 2002 23.51 23.61 23.18 23.26 4,673,627 -0.02(-0.08%)
May 27, 2002 23.66 23.69 23.08 23.28 3,354,197 +0.00(+0.00%)
May 24, 2002 23.66 23.69 23.08 23.28 3,354,197 -0.27(-1.13%)
May 23, 2002 23.41 23.54 23.02 23.54 6,802,936 +0.38(+1.62%)
May 22, 2002 23.46 23.51 22.79 23.17 6,108,350 -0.39(-1.64%)
May 21, 2002 24.18 24.23 23.26 23.55 5,962,894 -0.58(-2.41%)
May 20, 2002 24.30 24.35 23.87 24.14 3,579,517 -0.41(-1.69%)
May 17, 2002 24.01 24.57 24.01 24.55 4,379,881 +0.32(+1.30%)
May 16, 2002 24.35 24.42 24.00 24.23 4,477,965 +0.03(+0.12%)
May 15, 2002 23.81 24.68 23.80 24.20 6,474,976 +0.10(+0.41%)
May 14, 2002 23.71 24.19 23.51 24.11 6,089,522 +0.94(+4.05%)
May 13, 2002 23.17 23.32 22.98 23.17 3,531,437 +0.30(+1.30%)
May 10, 2002 23.27 23.27 22.77 22.87 5,025,880 -0.40(-1.70%)
May 09, 2002 23.32 23.51 22.98 23.27 4,729,198 -0.28(-1.17%)
May 08, 2002 22.72 23.61 22.67 23.54 6,020,084 +0.93(+4.11%)
May 07, 2002 22.62 23.05 22.50 22.61 5,315,376 +0.00(+0.00%)
May 06, 2002 23.09 23.30 22.61 22.61 4,010,724 -0.70(-3.01%)
May 03, 2002 23.51 23.67 22.82 23.32 4,668,870 -0.42(-1.79%)
May 02, 2002 24.15 24.40 23.49 23.74 5,755,793 -0.14(-0.58%)
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.