Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 24.78 25.52 24.78 25.27 562,000 +0.55(+2.22%)
Jun 27, 2002 24.44 24.74 24.10 24.72 411,600 +0.32(+1.31%)
Jun 26, 2002 23.60 24.56 23.00 24.40 703,000 +0.63(+2.65%)
Jun 25, 2002 24.52 24.78 23.65 23.77 554,100 -1.16(-4.65%)
Jun 21, 2002 24.86 25.15 24.75 24.93 608,900 -0.03(-0.12%)
Jun 20, 2002 25.79 25.79 24.71 24.96 445,000 -0.83(-3.22%)
Jun 19, 2002 26.33 26.33 25.64 25.79 189,300 -0.57(-2.16%)
Jun 18, 2002 26.09 26.38 25.95 26.36 471,200 +0.33(+1.27%)
Jun 17, 2002 25.60 26.20 25.60 26.03 404,200 +0.53(+2.08%)
Jun 14, 2002 24.66 26.00 24.05 25.50 588,900 +1.11(+4.55%)
Jun 12, 2002 24.69 24.73 23.87 24.39 644,000 -0.74(-2.94%)
Jun 11, 2002 25.84 25.84 24.95 25.13 709,600 -0.69(-2.67%)
Jun 10, 2002 25.99 26.16 25.78 25.82 517,600 -0.08(-0.31%)
Jun 07, 2002 25.85 25.97 25.50 25.90 570,800 +0.05(+0.19%)
Jun 06, 2002 26.27 26.45 25.60 25.85 442,400 -0.30(-1.15%)
Jun 05, 2002 26.05 26.18 25.77 26.15 300,000 +0.15(+0.58%)
May 31, 2002 26.29 26.60 25.97 26.00 440,300 -0.61(-2.29%)
May 28, 2002 26.40 26.75 26.10 26.61 550,000 +0.21(+0.80%)
May 27, 2002 26.24 26.51 26.10 26.40 391,600 +0.00(+0.00%)
May 24, 2002 26.24 26.51 26.10 26.40 391,600 +0.22(+0.84%)
May 23, 2002 25.95 26.30 25.40 26.18 470,700 +0.43(+1.67%)
May 22, 2002 26.05 26.50 25.26 25.75 690,300 -0.26(-1.00%)
May 21, 2002 26.55 26.82 25.97 26.01 313,100 -0.54(-2.03%)
May 20, 2002 26.98 27.43 26.48 26.55 561,800 -0.05(-0.19%)
May 17, 2002 25.50 26.71 25.49 26.60 586,700 +1.00(+3.91%)
May 16, 2002 25.50 25.70 25.28 25.60 474,000 +0.10(+0.39%)
May 15, 2002 25.21 26.05 25.07 25.50 2,130,000 +0.32(+1.27%)
May 14, 2002 24.72 25.25 24.72 25.18 528,400 +0.70(+2.86%)
May 13, 2002 24.25 24.83 24.20 24.48 419,900 +0.25(+1.03%)
May 10, 2002 24.79 24.85 24.16 24.23 582,300 -0.56(-2.26%)
May 09, 2002 25.10 25.18 24.65 24.79 753,900 -0.41(-1.63%)
May 08, 2002 24.30 25.38 24.25 25.20 1,022,100 +1.05(+4.35%)
May 07, 2002 24.53 24.67 23.83 24.15 920,300 -0.38(-1.55%)
May 06, 2002 25.09 25.12 24.52 24.53 711,800 -0.48(-1.92%)
May 03, 2002 25.13 25.72 24.66 25.01 983,700 +0.28(+1.13%)
May 02, 2002 24.80 25.19 24.60 24.73 724,900 +0.01(+0.04%)
May 01, 2002 24.85 25.00 24.64 24.72 1,022,700 +0.12(+0.49%)
Apr 30, 2002 24.37 24.77 23.71 24.60 984,700 +0.23(+0.94%)
Apr 29, 2002 24.50 24.75 24.20 24.37 830,100 -0.25(-1.02%)
Apr 26, 2002 24.35 24.96 24.10 24.62 953,000 +0.44(+1.82%)
Apr 25, 2002 24.25 25.00 24.10 24.18 1,021,400 -0.03(-0.12%)
Apr 24, 2002 24.30 24.68 24.02 24.21 1,012,000 +0.11(+0.46%)
Apr 23, 2002 24.42 24.46 24.09 24.10 531,500 -0.23(-0.95%)
Apr 22, 2002 24.45 24.50 24.23 24.33 849,500 -0.27(-1.10%)
Apr 19, 2002 25.05 25.05 24.33 24.60 608,400 -0.20(-0.81%)
Apr 18, 2002 24.60 25.25 24.57 24.80 729,300 +0.40(+1.64%)
Apr 17, 2002 24.70 25.00 24.20 24.40 1,099,500 -0.27(-1.09%)
Apr 16, 2002 24.12 24.85 24.12 24.67 1,059,200 +0.55(+2.28%)
Apr 15, 2002 24.40 24.74 24.12 24.12 840,000 -0.03(-0.12%)
Apr 12, 2002 24.13 24.48 24.13 24.15 985,300 +0.15(+0.62%)
Apr 11, 2002 24.70 25.10 23.00 24.00 1,460,600 -0.78(-3.15%)
Apr 10, 2002 24.20 24.81 24.20 24.78 1,095,900 +0.58(+2.40%)
Apr 09, 2002 24.20 24.66 24.20 24.20 2,159,100 +0.10(+0.41%)
Apr 08, 2002 24.20 24.60 23.95 24.10 1,451,400 -0.10(-0.41%)
Apr 05, 2002 25.55 25.65 23.99 24.20 2,983,300 -1.35(-5.28%)
Apr 04, 2002 26.40 26.47 25.42 25.55 926,900 -1.08(-4.06%)
Apr 03, 2002 26.90 27.10 26.57 26.63 20,000 -0.23(-0.86%)
Apr 02, 2002 26.70 27.33 26.70 26.86 1,234,700 +0.45(+1.70%)
Apr 01, 2002 26.90 26.91 26.05 26.41 2,419,400 -0.68(-2.51%)
Mar 29, 2002 26.50 28.20 25.65 27.09 8,394,100 +0.00(+0.00%)
Mar 28, 2002 26.50 28.20 25.65 27.09 8,378,100 -3.65(-11.87%)
Mar 27, 2002 31.00 31.22 30.67 30.74 611,100 -0.37(-1.19%)
Mar 26, 2002 31.05 31.25 30.80 31.11 479,900 -0.04(-0.13%)
Mar 25, 2002 31.57 31.58 31.10 31.15 418,400 -0.49(-1.55%)
Mar 22, 2002 31.60 31.79 31.30 31.64 412,800 -0.19(-0.60%)
Mar 21, 2002 30.70 31.85 30.50 31.83 901,900 +0.03(+0.09%)
Mar 20, 2002 32.20 32.66 31.40 31.80 1,500,000 -0.86(-2.63%)
Mar 19, 2002 32.86 33.18 32.45 32.66 982,700 -0.15(-0.46%)
Mar 18, 2002 32.24 32.84 32.22 32.81 392,300 +0.75(+2.34%)
Mar 15, 2002 32.78 32.95 31.85 32.06 694,200 -0.71(-2.17%)
Mar 14, 2002 32.70 33.25 32.52 32.77 1,030,200 +0.39(+1.20%)
Mar 13, 2002 32.15 32.70 32.05 32.38 488,500 +0.28(+0.87%)
Mar 12, 2002 31.20 32.32 31.15 32.10 887,900 +0.70(+2.23%)
Mar 11, 2002 30.60 31.56 30.42 31.40 982,500 +1.18(+3.90%)
Mar 08, 2002 30.25 30.81 30.10 30.22 1,037,900 +0.06(+0.20%)
Mar 07, 2002 30.55 30.64 30.10 30.16 712,300 -0.39(-1.28%)
Mar 06, 2002 29.40 31.33 29.40 30.55 791,400 +1.50(+5.16%)
Mar 05, 2002 28.95 29.60 28.67 29.05 1,350,900 +0.05(+0.17%)
Mar 04, 2002 29.14 29.45 28.80 29.00 834,000 -0.10(-0.34%)
Mar 01, 2002 29.28 29.28 28.88 29.10 378,100 -0.18(-0.61%)
Feb 28, 2002 29.90 30.00 29.17 29.28 425,300 -0.52(-1.74%)
Feb 27, 2002 29.07 30.25 29.07 29.80 558,600 +0.66(+2.26%)
Feb 26, 2002 28.65 29.14 28.55 29.14 408,500 +0.25(+0.87%)
Feb 25, 2002 28.88 29.05 28.50 28.89 212,400 -0.07(-0.24%)
Feb 22, 2002 28.85 28.99 28.53 28.96 424,500 +0.03(+0.10%)
Feb 21, 2002 28.90 29.20 28.80 28.93 378,200 +0.25(+0.87%)
Feb 20, 2002 28.69 29.00 28.22 28.68 432,200 +0.24(+0.84%)
Feb 19, 2002 29.30 29.30 28.01 28.44 371,800 -0.88(-3.00%)
Feb 18, 2002 29.55 29.65 29.11 29.32 584,900 +0.00(+0.00%)
Feb 15, 2002 29.55 29.65 29.11 29.32 584,900 -0.05(-0.17%)
Feb 14, 2002 30.55 30.72 29.17 29.37 2,402,500 -0.02(-0.07%)
Feb 13, 2002 29.20 29.39 29.03 29.39 1,889,200 +0.66(+2.30%)
Feb 12, 2002 28.65 29.48 28.55 28.73 863,500 +0.05(+0.17%)
Feb 11, 2002 27.90 28.80 27.86 28.68 587,400 +0.84(+3.02%)
Feb 08, 2002 27.30 28.12 27.21 27.84 533,400 +0.64(+2.35%)
Feb 07, 2002 27.28 27.60 26.89 27.20 561,700 +0.12(+0.44%)
Feb 06, 2002 27.69 27.70 26.56 27.08 1,095,100 -0.61(-2.20%)
Feb 05, 2002 28.45 28.70 27.47 27.69 857,600 -0.72(-2.53%)
Feb 04, 2002 29.29 29.29 28.15 28.41 722,500 -1.13(-3.83%)
Feb 01, 2002 29.39 29.80 29.35 29.54 448,800 +0.24(+0.82%)
Jan 31, 2002 29.45 29.49 28.85 29.30 549,600 -0.09(-0.31%)
Jan 30, 2002 29.95 30.00 29.12 29.39 640,800 +0.09(+0.31%)
Jan 29, 2002 30.07 30.34 29.02 29.30 499,200 -0.84(-2.79%)
Jan 28, 2002 30.40 30.52 29.85 30.14 285,900 -0.28(-0.92%)
Jan 25, 2002 30.80 31.22 30.10 30.42 856,100 +0.48(+1.60%)
Jan 24, 2002 29.96 30.11 29.81 29.94 485,400 +0.02(+0.07%)
Jan 23, 2002 29.52 30.09 29.45 29.92 367,200 +0.16(+0.54%)
Jan 22, 2002 29.89 30.10 29.66 29.76 244,000 -0.12(-0.40%)
Jan 21, 2002 29.82 30.22 29.76 29.88 418,100 +0.00(+0.00%)
Jan 18, 2002 29.82 30.22 29.76 29.88 418,100 -0.14(-0.47%)
Jan 17, 2002 30.57 30.62 29.94 30.02 540,400 -0.48(-1.57%)
Jan 16, 2002 30.23 30.70 30.20 30.50 683,600 +0.05(+0.16%)
Jan 15, 2002 30.50 30.64 30.30 30.45 451,100 -0.23(-0.75%)
Jan 14, 2002 30.45 30.84 30.31 30.68 572,800 +0.00(+0.00%)
Jan 11, 2002 30.45 31.11 30.45 30.68 666,100 +0.01(+0.03%)
Jan 10, 2002 30.37 30.80 30.37 30.67 468,400 -0.72(-2.29%)
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.