Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.13 19.67 18.94 19.40 42,400 +0.35(+1.84%)
May 28, 2002 19.65 19.65 18.98 19.05 37,600 -0.70(-3.54%)
May 27, 2002 19.86 19.86 19.53 19.75 26,500 +0.00(+0.00%)
May 24, 2002 19.86 19.86 19.53 19.75 26,500 -0.11(-0.55%)
May 23, 2002 19.50 19.95 19.37 19.86 159,700 +0.51(+2.64%)
May 22, 2002 19.04 19.83 19.04 19.35 63,100 +0.25(+1.31%)
May 21, 2002 19.07 19.44 18.94 19.10 75,300 +0.02(+0.10%)
May 20, 2002 19.50 19.50 19.00 19.08 260,000 -0.32(-1.65%)
May 17, 2002 19.45 19.48 19.24 19.40 33,400 +0.15(+0.78%)
May 16, 2002 19.35 19.35 19.05 19.25 31,800 -0.05(-0.26%)
May 15, 2002 18.60 19.33 18.55 19.30 99,800 +0.61(+3.26%)
May 14, 2002 18.55 18.75 18.45 18.69 155,100 +0.40(+2.19%)
May 13, 2002 17.78 18.84 17.40 18.29 219,700 +0.52(+2.93%)
May 10, 2002 18.00 18.04 17.75 17.77 23,300 -0.09(-0.50%)
May 09, 2002 18.08 18.10 17.75 17.86 43,100 -0.17(-0.94%)
May 08, 2002 18.35 18.35 17.91 18.03 169,300 +0.06(+0.33%)
May 07, 2002 17.90 18.05 17.80 17.97 62,400 +0.00(+0.00%)
May 06, 2002 18.15 18.15 17.95 17.97 58,300 -0.11(-0.61%)
May 03, 2002 18.00 18.25 17.90 18.08 99,500 +0.08(+0.44%)
May 02, 2002 18.00 18.00 17.81 18.00 48,000 +0.20(+1.12%)
May 01, 2002 18.10 18.20 17.70 17.80 38,500 -0.20(-1.11%)
Apr 30, 2002 17.40 18.18 17.40 18.00 129,900 +0.70(+4.05%)
Apr 29, 2002 18.95 18.95 17.04 17.30 229,900 -1.60(-8.47%)
Apr 26, 2002 18.60 18.90 18.35 18.90 46,300 +0.22(+1.18%)
Apr 25, 2002 19.33 19.39 18.65 18.68 80,000 -0.77(-3.96%)
Apr 24, 2002 19.40 19.50 19.05 19.45 211,000 +0.73(+3.90%)
Apr 23, 2002 18.60 18.74 18.48 18.72 93,600 +0.07(+0.38%)
Apr 22, 2002 18.30 18.75 18.14 18.65 43,300 +0.09(+0.48%)
Apr 19, 2002 18.75 18.98 18.38 18.56 50,000 -0.28(-1.49%)
Apr 18, 2002 18.90 19.00 18.40 18.84 49,200 -0.06(-0.32%)
Apr 17, 2002 19.03 19.24 18.84 18.90 43,200 -0.18(-0.94%)
Apr 16, 2002 19.15 19.22 18.90 19.08 88,100 -0.17(-0.88%)
Apr 15, 2002 19.25 19.40 19.00 19.25 1,550,000 -0.20(-1.03%)
Apr 12, 2002 19.00 19.45 19.00 19.45 32,100 +0.33(+1.73%)
Apr 11, 2002 19.20 19.20 18.94 19.12 52,600 -0.23(-1.19%)
Apr 10, 2002 19.40 19.55 18.79 19.35 100,800 -0.15(-0.77%)
Apr 09, 2002 19.25 19.73 19.25 19.50 88,800 +0.04(+0.21%)
Apr 08, 2002 18.75 19.46 18.60 19.46 79,000 +0.56(+2.96%)
Apr 05, 2002 18.86 18.99 18.73 18.90 30,800 +0.04(+0.21%)
Apr 04, 2002 18.84 18.87 18.55 18.86 29,600 +0.12(+0.64%)
Apr 03, 2002 18.30 18.77 18.17 18.74 62,800 +0.62(+3.42%)
Apr 02, 2002 17.75 18.15 17.71 18.12 126,800 +0.25(+1.40%)
Apr 01, 2002 17.75 17.97 17.25 17.87 129,200 -0.03(-0.17%)
Mar 29, 2002 18.15 18.45 17.70 17.90 146,400 +0.00(+0.00%)
Mar 28, 2002 18.15 18.45 17.70 17.90 146,300 -0.15(-0.83%)
Mar 27, 2002 18.55 18.71 17.85 18.05 85,900 -0.30(-1.63%)
Mar 26, 2002 18.15 18.55 17.75 18.35 100,300 +0.40(+2.23%)
Mar 25, 2002 19.00 19.10 17.55 17.95 141,900 -0.99(-5.23%)
Mar 22, 2002 19.10 19.10 18.93 18.94 30,600 -0.14(-0.73%)
Mar 21, 2002 19.00 19.08 18.80 19.08 81,100 +0.08(+0.42%)
Mar 20, 2002 19.90 19.96 19.00 19.00 325,900 -1.00(-5.00%)
Mar 19, 2002 20.15 20.30 20.00 20.00 128,800 -0.01(-0.05%)
Mar 18, 2002 20.00 20.93 19.97 20.01 367,800 +0.04(+0.20%)
Mar 15, 2002 19.35 19.99 19.30 19.97 124,100 +0.56(+2.89%)
Mar 14, 2002 18.70 19.71 18.70 19.41 506,600 +0.84(+4.52%)
Mar 13, 2002 18.75 18.85 18.57 18.57 34,300 -0.23(-1.22%)
Mar 12, 2002 18.95 18.95 18.65 18.80 74,700 -0.18(-0.95%)
Mar 11, 2002 18.50 18.99 18.45 18.98 115,300 +0.35(+1.88%)
Mar 08, 2002 18.30 19.50 18.30 18.63 1,620,000 +0.48(+2.64%)
Mar 07, 2002 19.00 19.05 17.77 18.15 289,500 -0.60(-3.20%)
Mar 06, 2002 18.45 19.20 18.30 18.75 161,800 +0.30(+1.63%)
Mar 05, 2002 19.15 19.16 18.25 18.45 209,400 -0.90(-4.65%)
Mar 04, 2002 17.85 19.80 17.85 19.35 272,100 +1.50(+8.40%)
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.