Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.57 23.72 23.43 23.52 878,246 +0.04(+0.15%)
May 28, 2002 23.48 23.60 23.32 23.49 801,047 -0.09(-0.38%)
May 27, 2002 23.75 23.76 23.22 23.58 1,042,992 +0.00(+0.00%)
May 24, 2002 23.75 23.76 23.22 23.58 1,000,214 -0.17(-0.72%)
May 23, 2002 23.77 23.92 23.58 23.75 1,587,967 -0.22(-0.90%)
May 22, 2002 23.45 23.97 23.45 23.96 1,090,546 +0.49(+2.10%)
May 21, 2002 23.20 23.64 23.09 23.47 968,777 +0.27(+1.15%)
May 20, 2002 22.75 23.22 22.74 23.20 1,057,119 +0.45(+1.99%)
May 17, 2002 22.77 22.97 22.23 22.75 1,571,055 -0.02(-0.07%)
May 16, 2002 22.68 23.07 22.68 22.77 3,268,654 +0.09(+0.40%)
May 15, 2002 22.69 22.74 22.59 22.68 179,071 -0.13(-0.57%)
May 14, 2002 22.48 22.82 22.22 22.81 1,278,571 +0.43(+1.91%)
May 13, 2002 22.25 22.40 22.14 22.38 2,591,166 +0.04(+0.18%)
May 10, 2002 22.74 22.87 22.27 22.34 1,745,948 -0.13(-0.58%)
May 09, 2002 22.62 22.66 22.39 22.47 1,375,270 -0.15(-0.64%)
May 08, 2002 22.68 22.75 22.40 22.62 2,033,059 -0.01(-0.02%)
May 07, 2002 22.82 22.82 22.53 22.62 522,292 -0.22(-0.95%)
May 06, 2002 23.05 23.05 22.83 22.84 418,231 -0.22(-0.94%)
May 03, 2002 23.11 23.19 22.81 23.05 596,905 -0.05(-0.22%)
May 02, 2002 22.86 23.12 22.58 23.10 841,039 +0.30(+1.32%)
May 01, 2002 22.69 22.89 22.64 22.80 802,240 +0.02(+0.07%)
Apr 30, 2002 22.70 22.96 22.62 22.79 1,306,625 +0.19(+0.85%)
Apr 29, 2002 22.74 22.92 22.53 22.60 1,173,914 -0.15(-0.66%)
Apr 26, 2002 22.99 23.09 22.49 22.75 1,186,846 -0.20(-0.88%)
Apr 25, 2002 23.55 23.55 22.91 22.95 1,346,220 -0.70(-2.97%)
Apr 24, 2002 23.47 23.82 23.32 23.65 1,495,646 +0.29(+1.25%)
Apr 23, 2002 22.97 23.57 22.94 23.36 724,842 +0.34(+1.48%)
Apr 22, 2002 23.06 23.21 22.92 23.02 563,478 -0.14(-0.61%)
Apr 19, 2002 22.99 23.16 22.87 23.16 535,822 +0.11(+0.48%)
Apr 18, 2002 22.92 23.06 22.81 23.05 641,872 +0.14(+0.61%)
Apr 17, 2002 22.75 22.96 22.72 22.91 596,308 +0.15(+0.66%)
Apr 16, 2002 22.49 22.77 22.45 22.76 1,152,823 +0.46(+2.07%)
Apr 15, 2002 22.37 22.38 22.24 22.30 900,531 -0.21(-0.94%)
Apr 12, 2002 22.39 22.52 22.25 22.51 513,139 +0.13(+0.56%)
Apr 11, 2002 22.67 22.82 22.38 22.38 536,816 -0.29(-1.29%)
Apr 10, 2002 22.32 22.68 22.32 22.67 837,856 +0.30(+1.33%)
Apr 09, 2002 22.54 22.54 22.36 22.38 621,776 -0.21(-0.93%)
Apr 08, 2002 22.37 22.67 22.37 22.59 655,203 -0.02(-0.07%)
Apr 05, 2002 22.72 22.87 22.54 22.60 447,679 -0.19(-0.82%)
Apr 04, 2002 22.87 23.10 22.47 22.79 907,893 -0.13(-0.57%)
Apr 03, 2002 22.84 22.98 22.73 22.92 628,740 +0.02(+0.09%)
Apr 02, 2002 22.81 22.94 22.69 22.90 710,317 +0.09(+0.37%)
Apr 01, 2002 22.72 22.93 22.67 22.81 671,120 -0.06(-0.24%)
Mar 29, 2002 22.62 22.99 22.62 22.87 765,431 +0.00(+0.00%)
Mar 28, 2002 22.62 22.99 22.62 22.87 762,845 +0.20(+0.86%)
Mar 27, 2002 22.42 22.69 22.34 22.67 605,262 +0.18(+0.78%)
Mar 26, 2002 22.36 22.53 22.25 22.50 701,761 +0.15(+0.67%)
Mar 25, 2002 22.28 22.59 22.03 22.35 756,080 -0.04(-0.16%)
Mar 22, 2002 22.42 22.59 22.25 22.38 645,055 -0.06(-0.25%)
Mar 21, 2002 21.98 22.47 21.92 22.44 1,814,194 +0.27(+1.22%)
Mar 20, 2002 22.19 22.32 21.96 22.16 792,690 -0.02(-0.07%)
Mar 19, 2002 22.01 22.25 21.99 22.18 1,275,188 +0.30(+1.38%)
Mar 18, 2002 21.68 21.93 21.51 21.88 842,631 -0.03(-0.12%)
Mar 15, 2002 21.82 21.94 21.80 21.90 1,207,539 +0.08(+0.37%)
Mar 14, 2002 21.86 22.02 21.74 21.82 580,987 -0.04(-0.16%)
Mar 13, 2002 21.89 22.04 21.78 21.86 619,587 -0.15(-0.69%)
Mar 12, 2002 22.11 22.19 21.87 22.01 672,513 -0.17(-0.77%)
Mar 11, 2002 22.10 22.26 21.95 22.18 611,032 +0.03(+0.11%)
Mar 08, 2002 22.19 22.27 21.93 22.15 612,822 -0.01(-0.05%)
Mar 07, 2002 22.04 22.19 21.91 22.16 771,798 +0.12(+0.55%)
Mar 06, 2002 21.81 22.05 21.56 22.04 896,352 +0.24(+1.08%)
Mar 05, 2002 21.39 21.81 21.37 21.81 781,548 +0.33(+1.54%)
Mar 04, 2002 21.20 21.50 21.20 21.48 571,437 +0.27(+1.28%)
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.