Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.52 17.68 17.51 17.56 10,000 +0.11(+0.63%)
May 28, 2002 17.27 17.45 17.09 17.45 12,800 +0.15(+0.87%)
May 27, 2002 17.57 17.60 17.30 17.30 6,800 +0.00(+0.00%)
May 24, 2002 17.57 17.60 17.30 17.30 6,800 -0.30(-1.70%)
May 23, 2002 17.50 17.62 17.50 17.60 8,900 +0.06(+0.34%)
May 22, 2002 17.45 17.54 17.45 17.54 11,600 +0.10(+0.57%)
May 21, 2002 17.45 17.50 17.43 17.44 12,500 -0.13(-0.77%)
May 20, 2002 17.73 17.73 17.55 17.57 6,800 -0.07(-0.42%)
May 17, 2002 17.80 17.80 17.52 17.65 6,000 -0.11(-0.59%)
May 16, 2002 18.12 18.27 17.75 17.75 18,400 -0.35(-1.91%)
May 15, 2002 18.23 18.25 18.09 18.10 7,500 -0.13(-0.71%)
May 14, 2002 17.85 18.32 17.85 18.23 17,500 +0.36(+1.99%)
May 13, 2002 17.75 17.89 17.75 17.88 7,300 +0.12(+0.68%)
May 10, 2002 17.82 17.82 17.71 17.75 11,800 -0.07(-0.39%)
May 09, 2002 18.02 18.02 17.82 17.82 8,400 -0.27(-1.49%)
May 08, 2002 18.05 18.09 17.95 18.09 9,400 +0.02(+0.11%)
May 07, 2002 18.07 18.15 17.98 18.07 26,500 +0.02(+0.08%)
May 06, 2002 18.15 18.30 18.05 18.06 21,900 -0.05(-0.30%)
May 03, 2002 17.98 18.18 17.95 18.11 20,400 +0.06(+0.36%)
May 02, 2002 17.88 18.07 17.88 18.05 15,400 +0.18(+0.98%)
May 01, 2002 17.70 17.95 17.70 17.88 17,300 +0.12(+0.70%)
Apr 30, 2002 17.45 17.75 17.45 17.75 18,200 +0.30(+1.72%)
Apr 29, 2002 17.50 17.50 17.34 17.45 8,800 -0.07(-0.43%)
Apr 26, 2002 17.27 17.58 17.27 17.52 17,200 +0.22(+1.30%)
Apr 25, 2002 17.18 17.34 17.16 17.30 4,800 +0.17(+0.99%)
Apr 24, 2002 17.20 17.25 17.12 17.13 1,400,000 -0.02(-0.12%)
Apr 23, 2002 17.07 17.25 17.07 17.15 6,700 +0.12(+0.73%)
Apr 22, 2002 17.02 17.10 16.98 17.02 11,300 +0.04(+0.24%)
Apr 19, 2002 16.88 17.05 16.88 16.98 8,500 +0.13(+0.80%)
Apr 18, 2002 16.85 16.85 16.71 16.85 12,400 +0.05(+0.30%)
Apr 17, 2002 16.80 16.85 16.75 16.80 11,400 -0.05(-0.30%)
Apr 16, 2002 16.80 16.85 16.73 16.85 10,700 +0.05(+0.30%)
Apr 15, 2002 16.85 16.88 16.70 16.80 10,700 -0.07(-0.44%)
Apr 12, 2002 16.62 16.88 16.62 16.88 19,000 +0.25(+1.50%)
Apr 11, 2002 17.00 17.00 16.62 16.62 80,000 -0.38(-2.21%)
Apr 10, 2002 16.55 17.00 16.54 17.00 37,800 +0.50(+3.03%)
Apr 09, 2002 16.32 16.50 16.30 16.50 28,600 +0.12(+0.76%)
Apr 08, 2002 16.02 16.38 15.96 16.38 11,100 +0.30(+1.87%)
Apr 05, 2002 16.38 16.38 16.07 16.07 25,700 -0.28(-1.68%)
Apr 04, 2002 16.38 16.45 16.27 16.35 9,400 +0.02(+0.12%)
Apr 03, 2002 16.30 16.37 16.25 16.33 16,000 +0.13(+0.80%)
Apr 02, 2002 15.96 16.23 15.93 16.20 17,300 +0.27(+1.73%)
Apr 01, 2002 15.88 16.01 15.85 15.93 15,000 +0.15(+0.95%)
Mar 29, 2002 15.88 15.96 15.72 15.78 90,000 +0.00(+0.00%)
Mar 28, 2002 15.88 15.96 15.72 15.78 12,000 -0.11(-0.66%)
Mar 27, 2002 15.90 15.90 15.78 15.88 5,700 -0.02(-0.13%)
Mar 26, 2002 15.93 15.95 15.80 15.90 50,000 -0.03(-0.16%)
Mar 25, 2002 16.12 16.15 15.91 15.93 16,600 -0.20(-1.24%)
Mar 22, 2002 16.32 16.32 16.12 16.12 8,700 -0.23(-1.38%)
Mar 21, 2002 15.81 16.35 15.80 16.35 22,700 +0.54(+3.42%)
Mar 20, 2002 15.78 15.81 15.72 15.81 7,900 +0.03(+0.16%)
Mar 19, 2002 15.71 15.79 15.71 15.79 7,800 +0.06(+0.41%)
Mar 18, 2002 15.79 15.79 15.66 15.72 18,000 -0.03(-0.19%)
Mar 15, 2002 15.71 15.79 15.70 15.75 17,800 -0.01(-0.06%)
Mar 14, 2002 15.66 15.79 15.63 15.76 489,600 +0.12(+0.77%)
Mar 13, 2002 15.69 15.69 15.63 15.64 5,100 -0.02(-0.16%)
Mar 12, 2002 15.65 15.68 15.62 15.66 6,100 +0.03(+0.19%)
Mar 11, 2002 15.62 15.63 15.57 15.63 3,400 +0.04(+0.29%)
Mar 08, 2002 15.57 15.65 15.47 15.59 12,100 +0.04(+0.26%)
Mar 07, 2002 15.57 15.59 15.45 15.55 730,000 -0.24(-1.55%)
Mar 06, 2002 15.70 15.82 15.65 15.79 28,700 +0.19(+1.19%)
Mar 05, 2002 15.45 15.62 15.45 15.61 19,400 +0.17(+1.13%)
Mar 04, 2002 15.30 15.45 15.18 15.44 16,100 +0.16(+1.05%)
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.