Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.54 18.58 18.15 18.51 2,823,500 +1.63(+9.66%)
May 28, 2002 16.74 16.94 16.40 16.88 427,200 +0.11(+0.66%)
May 27, 2002 16.65 16.80 16.60 16.77 630,100 +0.00(+0.00%)
May 24, 2002 16.65 16.80 16.60 16.77 630,100 -0.02(-0.12%)
May 23, 2002 16.86 16.86 16.64 16.79 198,700 -0.02(-0.12%)
May 22, 2002 17.03 17.04 16.71 16.81 571,700 -0.25(-1.47%)
May 21, 2002 17.23 17.31 17.00 17.06 188,200 -0.30(-1.73%)
May 20, 2002 17.29 17.36 17.20 17.36 119,300 +0.07(+0.40%)
May 17, 2002 17.28 17.35 17.08 17.29 811,600 +0.18(+1.05%)
May 16, 2002 16.90 17.18 16.90 17.11 1,994,400 +0.18(+1.06%)
May 15, 2002 16.85 17.15 16.75 16.93 150,200 +0.13(+0.77%)
May 14, 2002 16.96 16.96 16.51 16.80 443,400 +0.04(+0.24%)
May 13, 2002 16.89 17.13 16.67 16.76 158,200 -0.04(-0.24%)
May 10, 2002 16.91 17.08 16.76 16.80 203,400 +0.05(+0.30%)
May 09, 2002 16.85 16.92 16.67 16.75 257,300 -0.33(-1.93%)
May 08, 2002 16.75 17.12 16.70 17.08 264,600 +0.58(+3.52%)
May 07, 2002 16.45 16.58 16.40 16.50 182,300 +0.05(+0.30%)
May 06, 2002 16.58 16.58 16.40 16.45 187,600 -0.20(-1.20%)
May 03, 2002 17.12 17.18 16.36 16.65 334,100 -0.65(-3.76%)
May 02, 2002 17.51 17.53 17.01 17.30 518,200 -0.27(-1.54%)
May 01, 2002 17.43 17.71 17.43 17.57 194,700 +0.08(+0.46%)
Apr 30, 2002 17.00 17.58 17.00 17.49 420,300 +0.39(+2.28%)
Apr 29, 2002 17.22 17.28 17.07 17.10 696,700 -0.19(-1.10%)
Apr 26, 2002 17.47 17.55 17.23 17.29 1,127,400 -0.17(-0.97%)
Apr 25, 2002 17.15 17.59 17.04 17.46 1,038,600 -0.08(-0.46%)
Apr 24, 2002 16.75 17.94 16.62 17.54 2,372,400 +2.94(+20.14%)
Apr 23, 2002 14.70 14.98 14.59 14.60 213,600 -0.10(-0.68%)
Apr 22, 2002 15.34 15.35 14.65 14.70 293,400 -0.69(-4.48%)
Apr 19, 2002 15.35 15.65 15.28 15.39 335,700 +0.04(+0.26%)
Apr 18, 2002 15.37 15.52 15.22 15.35 293,200 -0.04(-0.26%)
Apr 17, 2002 15.00 15.58 14.75 15.39 2,120,000 +0.31(+2.06%)
Apr 16, 2002 15.90 15.97 15.00 15.08 389,000 -0.53(-3.40%)
Apr 15, 2002 15.05 15.65 14.93 15.61 361,900 +0.46(+3.04%)
Apr 12, 2002 15.03 15.23 14.62 15.15 501,200 -0.02(-0.13%)
Apr 11, 2002 15.65 15.80 14.76 15.17 694,500 -0.57(-3.62%)
Apr 10, 2002 16.54 16.70 15.68 15.74 465,900 -0.87(-5.24%)
Apr 09, 2002 16.50 16.65 15.97 16.61 751,900 +0.60(+3.75%)
Apr 08, 2002 17.25 17.25 15.89 16.01 778,700 -1.59(-9.03%)
Apr 05, 2002 17.90 17.90 17.34 17.60 222,900 -0.27(-1.51%)
Apr 04, 2002 17.93 18.20 17.77 17.87 238,700 -0.18(-1.00%)
Apr 03, 2002 18.25 18.53 18.01 18.05 354,000 -0.10(-0.55%)
Apr 02, 2002 17.56 18.28 17.47 18.15 487,000 +0.60(+3.42%)
Apr 01, 2002 17.21 17.84 17.21 17.55 328,900 -0.07(-0.40%)
Mar 29, 2002 17.60 17.74 17.36 17.62 341,000 +0.00(+0.00%)
Mar 28, 2002 17.60 17.74 17.36 17.62 341,000 +0.12(+0.69%)
Mar 27, 2002 17.75 17.95 17.50 17.50 505,000 -0.24(-1.35%)
Mar 26, 2002 17.73 19.00 17.52 17.74 1,192,700 -0.96(-5.13%)
Mar 25, 2002 19.40 19.40 18.53 18.70 1,973,200 -1.19(-5.98%)
Mar 22, 2002 20.40 20.42 19.88 19.89 680,500 -0.66(-3.21%)
Mar 21, 2002 20.94 20.94 20.15 20.55 642,100 -0.59(-2.79%)
Mar 20, 2002 21.22 21.43 21.10 21.14 76,000 -0.15(-0.70%)
Mar 19, 2002 21.51 21.51 21.21 21.29 141,100 -0.21(-0.98%)
Mar 18, 2002 21.61 21.71 21.50 21.50 114,900 -0.21(-0.97%)
Mar 15, 2002 21.83 21.93 21.64 21.71 750,000 -0.07(-0.32%)
Mar 14, 2002 21.60 21.80 21.52 21.78 1,525,200 +0.25(+1.16%)
Mar 13, 2002 21.45 21.79 21.45 21.53 1,149,400 -0.07(-0.32%)
Mar 12, 2002 21.45 21.62 21.35 21.60 498,200 +0.00(+0.00%)
Mar 11, 2002 21.72 21.72 21.47 21.60 97,800 -0.04(-0.18%)
Mar 08, 2002 21.80 21.95 21.60 21.64 113,000 +0.04(+0.19%)
Mar 07, 2002 21.80 21.95 21.58 21.60 434,000 -0.20(-0.92%)
Mar 06, 2002 21.42 21.88 21.31 21.80 229,500 +0.35(+1.63%)
Mar 05, 2002 21.68 21.88 21.34 21.45 195,300 -0.27(-1.24%)
Mar 04, 2002 21.46 21.96 21.39 21.72 145,100 +0.29(+1.35%)
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.