Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.55 25.77 25.33 25.48 2,728,459 -0.09(-0.35%)
May 28, 2002 26.17 26.17 25.25 25.57 2,060,470 -0.38(-1.48%)
May 27, 2002 26.06 26.18 25.66 25.95 6,162,803 +0.00(+0.00%)
May 24, 2002 26.06 26.18 25.66 25.95 6,162,803 +0.63(+2.50%)
May 23, 2002 24.07 25.47 23.99 25.32 5,986,230 +1.24(+5.17%)
May 22, 2002 24.74 24.75 24.03 24.07 3,857,439 -0.74(-2.97%)
May 21, 2002 24.15 24.85 24.08 24.81 10,381,131 +0.66(+2.74%)
May 20, 2002 24.56 25.30 23.96 24.15 3,427,281 -0.41(-1.68%)
May 17, 2002 24.58 24.63 23.84 24.56 5,733,323 -0.02(-0.09%)
May 16, 2002 25.14 25.18 24.15 24.58 5,438,175 -0.55(-2.20%)
May 15, 2002 25.48 25.76 25.11 25.14 4,134,252 -0.27(-1.04%)
May 14, 2002 25.88 26.03 25.30 25.40 4,243,048 -0.33(-1.29%)
May 13, 2002 25.36 25.81 24.33 25.73 4,261,113 +0.55(+2.19%)
May 10, 2002 25.77 26.17 25.03 25.18 7,940,349 -0.71(-2.73%)
May 09, 2002 26.28 26.65 25.77 25.89 3,581,986 -0.25(-0.96%)
May 08, 2002 26.69 26.80 25.97 26.14 3,737,098 -0.11(-0.42%)
May 07, 2002 26.69 26.73 25.58 26.25 5,488,159 -0.27(-1.00%)
May 06, 2002 27.35 27.50 26.43 26.51 4,354,153 -0.72(-2.65%)
May 03, 2002 26.87 27.88 26.80 27.23 10,288,634 +0.44(+1.65%)
May 02, 2002 28.00 28.20 25.92 26.79 18,865,326 -2.43(-8.31%)
May 01, 2002 30.19 31.00 28.35 29.22 14,459,966 -2.82(-8.80%)
Apr 30, 2002 31.11 32.09 30.96 32.04 2,337,961 +1.38(+4.49%)
Apr 29, 2002 31.22 31.50 30.63 30.66 1,572,042 -0.55(-1.77%)
Apr 26, 2002 31.16 31.66 31.12 31.22 1,383,924 +0.11(+0.36%)
Apr 25, 2002 31.75 31.77 30.92 31.11 1,972,591 -0.65(-2.04%)
Apr 24, 2002 32.32 32.32 31.66 31.75 2,377,486 -0.01(-0.05%)
Apr 23, 2002 32.69 32.98 31.72 31.77 2,137,076 -0.49(-1.53%)
Apr 22, 2002 32.25 32.47 32.11 32.26 1,505,488 +0.01(+0.02%)
Apr 19, 2002 32.06 32.38 31.95 32.25 935,565 +0.31(+0.97%)
Apr 18, 2002 31.96 32.29 31.29 31.95 2,398,947 -0.01(-0.02%)
Apr 17, 2002 31.66 32.28 31.61 31.95 2,148,349 +0.29(+0.93%)
Apr 16, 2002 31.81 32.25 31.58 31.66 2,212,051 -0.10(-0.32%)
Apr 15, 2002 32.69 32.76 31.58 31.76 2,300,881 -0.93(-2.84%)
Apr 12, 2002 32.69 33.12 32.25 32.69 1,515,675 -0.02(-0.07%)
Apr 11, 2002 33.05 33.05 32.46 32.71 1,281,104 -0.29(-0.87%)
Apr 10, 2002 32.54 33.08 32.39 33.00 2,055,445 +0.46(+1.40%)
Apr 09, 2002 32.28 32.90 32.14 32.54 1,868,685 +0.36(+1.12%)
Apr 08, 2002 31.76 32.28 31.55 32.18 1,164,702 +0.43(+1.34%)
Apr 05, 2002 31.70 31.99 31.67 31.75 1,405,520 +0.10(+0.30%)
Apr 04, 2002 30.96 31.73 30.96 31.66 1,700,805 +0.52(+1.65%)
Apr 03, 2002 31.22 31.22 30.80 31.14 1,519,342 +0.03(+0.09%)
Apr 02, 2002 30.70 31.18 30.66 31.11 1,719,548 +0.35(+1.12%)
Apr 01, 2002 30.85 30.86 30.22 30.77 1,381,479 +0.07(+0.22%)
Mar 29, 2002 30.41 30.85 30.11 30.70 1,492,041 +0.00(+0.00%)
Mar 28, 2002 30.41 30.85 30.11 30.70 1,492,041 +0.57(+1.91%)
Mar 27, 2002 29.66 30.29 29.52 30.13 2,704,826 +0.46(+1.56%)
Mar 26, 2002 29.85 30.26 29.49 29.66 2,107,194 -0.13(-0.42%)
Mar 25, 2002 30.95 31.07 29.68 29.79 1,979,654 -1.35(-4.33%)
Mar 22, 2002 30.86 31.20 30.44 31.14 2,178,910 +0.28(+0.91%)
Mar 21, 2002 30.00 30.98 29.82 30.86 4,352,387 +1.22(+4.12%)
Mar 20, 2002 30.30 30.30 29.60 29.63 3,765,757 -0.70(-2.31%)
Mar 19, 2002 31.03 31.07 30.19 30.33 3,073,863 -0.70(-2.25%)
Mar 18, 2002 31.92 32.04 30.55 31.03 2,349,642 -0.99(-3.10%)
Mar 15, 2002 32.31 32.31 31.67 32.03 2,071,064 +0.00(+0.00%)
Mar 14, 2002 31.07 32.17 30.96 32.03 2,622,108 +1.05(+3.40%)
Mar 13, 2002 30.96 31.11 30.63 30.97 1,515,267 -0.02(-0.07%)
Mar 12, 2002 30.89 31.47 30.55 31.00 2,029,774 -0.15(-0.47%)
Mar 11, 2002 31.14 31.22 30.78 31.14 1,571,227 +0.09(+0.28%)
Mar 08, 2002 31.66 31.84 30.84 31.05 3,069,517 -0.68(-2.16%)
Mar 07, 2002 32.69 32.78 30.85 31.74 190,155 -0.94(-2.88%)
Mar 06, 2002 32.36 32.75 32.20 32.68 1,818,701 +0.36(+1.12%)
Mar 05, 2002 31.73 32.76 31.70 32.32 108,660 +0.54(+1.71%)
Mar 04, 2002 31.62 31.87 31.51 31.78 2,962,215 +0.12(+0.37%)
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.