Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.54 16.96 16.42 16.83 3,560,488 -0.04(-0.25%)
May 28, 2002 16.99 17.14 16.71 16.88 2,281,359 -0.15(-0.86%)
May 27, 2002 17.32 17.35 16.96 17.02 1,520,906 +0.00(+0.00%)
May 24, 2002 17.32 17.35 16.96 17.02 1,509,470 -0.11(-0.64%)
May 23, 2002 16.96 17.26 16.64 17.13 2,695,483 +0.34(+2.03%)
May 22, 2002 16.53 16.95 16.43 16.79 2,791,867 +0.20(+1.20%)
May 21, 2002 16.89 16.89 16.53 16.59 1,816,592 -0.24(-1.43%)
May 20, 2002 17.23 17.23 16.76 16.83 1,990,573 -0.50(-2.90%)
May 17, 2002 17.02 17.37 17.02 17.34 1,775,751 +0.36(+2.11%)
May 16, 2002 17.08 17.17 16.83 16.98 1,855,799 -0.14(-0.80%)
May 15, 2002 17.23 17.38 16.84 17.12 3,533,533 -0.13(-0.78%)
May 14, 2002 16.80 17.29 16.75 17.25 3,401,209 +0.67(+4.07%)
May 13, 2002 16.37 16.70 16.28 16.58 2,248,686 +0.18(+1.11%)
May 10, 2002 16.51 16.74 16.14 16.39 2,672,612 -0.12(-0.70%)
May 09, 2002 16.62 16.72 16.46 16.51 2,161,287 -0.23(-1.35%)
May 08, 2002 16.41 16.76 16.41 16.74 3,033,643 +0.44(+2.72%)
May 07, 2002 16.10 16.50 15.92 16.29 4,753,035 +0.38(+2.38%)
May 06, 2002 15.79 15.98 15.78 15.91 2,817,188 -0.00(-0.02%)
May 03, 2002 16.16 16.16 15.79 15.92 4,404,256 -0.24(-1.52%)
May 02, 2002 16.41 16.46 15.94 16.16 4,594,573 -0.24(-1.49%)
May 01, 2002 16.45 16.51 16.08 16.41 3,714,049 -0.08(-0.48%)
Apr 30, 2002 16.41 16.58 15.95 16.48 4,543,114 +0.25(+1.55%)
Apr 29, 2002 16.77 16.77 16.03 16.23 4,360,148 -0.54(-3.21%)
Apr 26, 2002 17.01 17.07 16.63 16.77 3,392,224 -0.23(-1.37%)
Apr 25, 2002 17.32 17.35 16.69 17.01 6,148,969 -0.34(-1.98%)
Apr 24, 2002 16.80 17.58 16.80 17.35 5,300,300 +0.55(+3.25%)
Apr 23, 2002 16.68 16.80 16.44 16.80 3,841,472 +0.30(+1.83%)
Apr 22, 2002 16.88 16.88 16.17 16.50 2,938,893 -0.38(-2.26%)
Apr 19, 2002 17.02 17.07 16.72 16.88 2,575,411 -0.22(-1.30%)
Apr 18, 2002 17.33 17.33 16.94 17.10 2,642,390 -0.22(-1.29%)
Apr 17, 2002 17.69 17.69 17.25 17.33 2,698,750 -0.17(-0.95%)
Apr 16, 2002 17.44 17.66 17.27 17.49 4,653,384 +0.05(+0.31%)
Apr 15, 2002 17.51 17.65 17.40 17.44 1,618,923 -0.27(-1.52%)
Apr 12, 2002 17.66 17.76 17.23 17.71 2,184,158 +0.05(+0.31%)
Apr 11, 2002 18.17 18.27 17.60 17.66 3,134,111 -0.55(-3.02%)
Apr 10, 2002 17.48 18.20 17.45 18.20 3,276,237 +0.73(+4.20%)
Apr 09, 2002 17.43 17.75 17.36 17.47 3,035,277 +0.02(+0.13%)
Apr 08, 2002 17.14 17.63 16.67 17.45 2,714,269 +0.31(+1.79%)
Apr 05, 2002 17.26 17.42 16.96 17.14 3,013,223 +0.00(+0.00%)
Apr 04, 2002 16.88 17.20 16.76 17.14 2,209,479 +0.19(+1.13%)
Apr 03, 2002 17.42 17.55 16.79 16.95 3,774,493 -0.29(-1.69%)
Apr 02, 2002 17.51 17.51 17.13 17.24 2,289,527 -0.38(-2.15%)
Apr 01, 2002 17.42 17.77 17.09 17.62 2,947,061 +0.28(+1.64%)
Mar 29, 2002 17.54 17.54 17.26 17.33 2,088,591 +0.00(+0.00%)
Mar 28, 2002 17.54 17.54 17.26 17.33 2,088,591 -0.04(-0.23%)
Mar 27, 2002 17.53 17.62 17.32 17.37 2,240,518 -0.14(-0.78%)
Mar 26, 2002 17.11 17.60 17.02 17.51 3,479,623 +0.40(+2.35%)
Mar 25, 2002 17.57 17.59 17.07 17.11 3,222,327 -0.47(-2.67%)
Mar 22, 2002 17.72 17.87 17.46 17.57 3,082,652 -0.31(-1.76%)
Mar 21, 2002 17.95 17.99 17.65 17.89 35,368,008 -0.08(-0.46%)
Mar 20, 2002 18.03 18.12 17.91 17.97 2,731,423 -0.25(-1.40%)
Mar 19, 2002 18.30 18.54 18.12 18.23 3,063,865 -0.07(-0.41%)
Mar 18, 2002 18.06 18.39 17.84 18.30 4,581,504 +0.22(+1.21%)
Mar 15, 2002 17.51 18.12 17.25 18.08 3,959,909 +0.74(+4.29%)
Mar 14, 2002 17.53 17.63 17.24 17.34 2,638,306 -0.22(-1.23%)
Mar 13, 2002 17.34 17.61 17.16 17.56 3,221,510 +0.22(+1.25%)
Mar 12, 2002 17.51 17.62 17.24 17.34 3,075,301 -0.38(-2.16%)
Mar 11, 2002 17.02 17.74 16.92 17.72 3,008,322 +0.70(+4.14%)
Mar 08, 2002 16.93 17.43 16.89 17.02 4,837,984 -0.11(-0.65%)
Mar 07, 2002 17.59 17.60 16.84 17.13 5,998,675 -0.34(-1.95%)
Mar 06, 2002 17.43 17.50 17.08 17.47 6,743,608 +0.03(+0.17%)
Mar 05, 2002 17.07 17.44 16.77 17.44 7,962,294 +0.57(+3.38%)
Mar 04, 2002 16.35 17.00 15.92 16.87 10,612,852 +0.52(+3.17%)
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.