Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.68 22.27 21.68 21.89 103,560 -0.04(-0.19%)
May 28, 2002 23.03 23.37 21.53 21.93 41,804 -1.11(-4.82%)
May 27, 2002 23.05 23.21 23.05 23.05 5,463 +0.00(+0.00%)
May 24, 2002 23.05 23.21 23.05 23.05 5,463 +0.15(+0.66%)
May 23, 2002 22.92 23.01 22.78 22.89 5,819 +0.08(+0.33%)
May 22, 2002 22.95 22.95 22.67 22.82 77,432 -0.23(-0.99%)
May 21, 2002 23.16 23.58 23.05 23.05 16,389 -0.11(-0.47%)
May 20, 2002 22.79 23.35 22.79 23.16 28,977 +0.15(+0.66%)
May 17, 2002 23.22 23.27 22.82 23.00 12,232 -0.15(-0.65%)
May 16, 2002 22.74 23.53 22.74 23.16 8,907 +0.21(+0.92%)
May 15, 2002 23.16 23.16 22.57 22.95 21,377 -0.21(-0.91%)
May 14, 2002 23.04 23.20 22.73 23.16 28,027 +0.13(+0.55%)
May 13, 2002 22.04 23.03 21.93 23.03 12,826 +1.09(+4.95%)
May 10, 2002 21.98 22.11 21.93 21.94 47,385 -0.29(-1.28%)
May 09, 2002 22.10 22.51 22.10 22.23 16,626 -0.09(-0.38%)
May 08, 2002 22.30 22.47 22.30 22.31 57,718 -0.11(-0.49%)
May 07, 2002 22.38 22.72 22.31 22.42 21,139 -0.14(-0.63%)
May 06, 2002 22.32 22.57 22.31 22.57 11,876 +0.40(+1.78%)
May 03, 2002 22.30 22.41 22.09 22.17 831 +0.08(+0.38%)
May 02, 2002 21.64 22.31 21.34 22.09 33,728 +0.70(+3.27%)
May 01, 2002 21.42 21.56 21.17 21.39 40,378 -0.14(-0.67%)
Apr 30, 2002 21.77 21.85 21.47 21.53 23,039 -0.40(-1.80%)
Apr 29, 2002 22.08 22.27 21.74 21.93 16,745 -0.30(-1.36%)
Apr 26, 2002 22.44 22.51 22.06 22.23 23,277 -0.13(-0.56%)
Apr 25, 2002 22.31 22.52 22.23 22.36 8,550 -0.18(-0.79%)
Apr 24, 2002 22.23 22.53 22.23 22.53 11,282 +0.30(+1.36%)
Apr 23, 2002 21.82 22.27 21.82 22.23 7,006 +0.42(+1.93%)
Apr 22, 2002 21.47 21.81 21.39 21.81 25,533 +0.40(+1.85%)
Apr 19, 2002 21.03 21.41 20.84 21.41 21,614 +0.24(+1.11%)
Apr 18, 2002 21.35 21.48 21.06 21.18 16,626 -0.28(-1.30%)
Apr 17, 2002 21.43 21.47 21.09 21.45 16,745 +0.03(+0.16%)
Apr 16, 2002 21.37 21.46 20.72 21.42 21,495 -0.05(-0.24%)
Apr 15, 2002 21.85 21.85 21.38 21.47 9,857 -0.38(-1.73%)
Apr 12, 2002 21.77 22.31 21.47 21.85 11,282 +0.11(+0.50%)
Apr 11, 2002 21.42 21.86 21.42 21.74 13,895 +0.36(+1.69%)
Apr 10, 2002 20.72 21.38 20.72 21.38 30,640 +0.67(+3.21%)
Apr 09, 2002 21.59 22.23 20.71 20.71 78,026 -0.67(-3.11%)
Apr 08, 2002 21.34 21.44 21.26 21.38 16,151 -0.01(-0.04%)
Apr 05, 2002 21.26 21.44 20.97 21.39 32,184 +0.15(+0.71%)
Apr 04, 2002 22.50 22.73 21.23 21.24 51,186 -1.37(-6.07%)
Apr 03, 2002 22.44 22.95 22.44 22.61 89,308 +0.17(+0.75%)
Apr 02, 2002 23.24 23.24 22.41 22.44 106,410 -0.71(-3.05%)
Apr 01, 2002 22.57 23.96 22.51 23.15 108,310 +0.41(+1.81%)
Mar 29, 2002 22.06 22.73 21.64 22.73 53,442 +0.00(+0.00%)
Mar 28, 2002 22.06 22.73 21.64 22.73 53,442 +0.67(+3.05%)
Mar 27, 2002 22.52 22.61 22.06 22.06 17,932 -0.58(-2.57%)
Mar 26, 2002 22.36 22.99 22.13 22.64 16,864 +0.41(+1.86%)
Mar 25, 2002 22.48 22.98 22.15 22.23 20,902 -0.40(-1.79%)
Mar 22, 2002 22.57 22.90 22.31 22.63 53,917 +0.22(+0.98%)
Mar 21, 2002 22.56 22.57 22.07 22.41 78,738 -0.04(-0.19%)
Mar 20, 2002 22.52 22.73 22.15 22.46 45,960 +0.03(+0.15%)
Mar 19, 2002 22.14 22.73 21.94 22.42 97,028 +0.40(+1.84%)
Mar 18, 2002 22.06 22.23 21.72 22.02 88,002 +0.13(+0.58%)
Mar 15, 2002 22.27 22.27 21.70 21.89 40,735 -0.57(-2.55%)
Mar 14, 2002 21.35 22.52 21.35 22.47 72,206 +0.78(+3.61%)
Mar 13, 2002 21.47 21.68 21.03 21.68 18,764 -0.13(-0.58%)
Mar 12, 2002 20.22 21.89 19.79 21.81 116,742 +1.32(+6.45%)
Mar 11, 2002 18.10 20.55 18.10 20.49 107,835 +1.51(+7.94%)
Mar 08, 2002 17.62 19.03 17.54 18.98 58,311 +1.36(+7.69%)
Mar 07, 2002 18.02 18.34 17.26 17.62 75,057 -0.45(-2.47%)
Mar 06, 2002 18.52 19.16 17.09 18.07 152,014 -0.45(-2.45%)
Mar 05, 2002 20.31 20.41 17.51 18.52 137,050 -1.95(-9.50%)
Mar 04, 2002 20.88 21.05 20.22 20.47 135,150 -0.47(-2.25%)
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.