Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 15.66 16.05 15.54 15.93 3,761,395 -0.04(-0.25%)
May 28, 2002 16.09 16.22 15.82 15.98 2,410,088 -0.14(-0.86%)
May 27, 2002 16.40 16.43 16.05 16.11 1,606,725 +0.00(+0.00%)
May 24, 2002 16.40 16.43 16.05 16.11 1,594,645 -0.10(-0.64%)
May 23, 2002 16.05 16.34 15.75 16.22 2,847,580 +0.32(+2.03%)
May 22, 2002 15.64 16.05 15.55 15.90 2,949,403 +0.19(+1.20%)
May 21, 2002 15.99 15.99 15.65 15.71 1,919,096 -0.23(-1.43%)
May 20, 2002 16.31 16.31 15.87 15.94 2,102,895 -0.48(-2.90%)
May 17, 2002 16.11 16.44 16.11 16.41 1,875,951 +0.34(+2.11%)
May 16, 2002 16.17 16.25 15.93 16.07 1,960,516 -0.13(-0.80%)
May 15, 2002 16.31 16.46 15.94 16.20 3,732,919 -0.13(-0.78%)
May 14, 2002 15.91 16.36 15.86 16.33 3,593,129 +0.64(+4.07%)
May 13, 2002 15.49 15.81 15.41 15.69 2,375,572 +0.17(+1.11%)
May 10, 2002 15.63 15.85 15.27 15.52 2,823,419 -0.11(-0.70%)
May 09, 2002 15.73 15.82 15.58 15.63 2,283,242 -0.21(-1.35%)
May 08, 2002 15.53 15.86 15.53 15.84 3,204,822 +0.42(+2.72%)
May 07, 2002 15.24 15.62 15.07 15.42 5,021,234 +0.36(+2.39%)
May 06, 2002 14.95 15.12 14.94 15.06 2,976,153 -0.00(-0.02%)
May 03, 2002 15.30 15.30 14.94 15.07 4,652,774 -0.23(-1.52%)
May 02, 2002 15.53 15.58 15.09 15.30 4,853,830 -0.23(-1.49%)
May 01, 2002 15.58 15.63 15.22 15.53 3,923,621 -0.08(-0.48%)
Apr 30, 2002 15.53 15.69 15.09 15.60 4,799,467 +0.24(+1.55%)
Apr 29, 2002 15.88 15.88 15.18 15.37 4,606,177 -0.51(-3.21%)
Apr 26, 2002 16.10 16.16 15.74 15.88 3,583,637 -0.22(-1.37%)
Apr 25, 2002 16.40 16.42 15.80 16.10 6,495,935 -0.32(-1.98%)
Apr 24, 2002 15.90 16.64 15.90 16.42 5,599,379 +0.52(+3.25%)
Apr 23, 2002 15.79 15.91 15.56 15.90 4,058,233 +0.29(+1.83%)
Apr 22, 2002 15.98 15.98 15.31 15.62 3,104,725 -0.36(-2.26%)
Apr 19, 2002 16.11 16.16 15.83 15.98 2,720,733 -0.21(-1.30%)
Apr 18, 2002 16.40 16.40 16.04 16.19 2,791,492 -0.21(-1.29%)
Apr 17, 2002 16.75 16.75 16.33 16.40 2,851,032 -0.16(-0.95%)
Apr 16, 2002 16.51 16.72 16.35 16.56 4,915,959 +0.05(+0.31%)
Apr 15, 2002 16.57 16.71 16.47 16.51 1,710,274 -0.26(-1.52%)
Apr 12, 2002 16.71 16.82 16.31 16.76 2,307,403 +0.05(+0.31%)
Apr 11, 2002 17.20 17.29 16.66 16.71 3,310,959 -0.52(-3.02%)
Apr 10, 2002 16.55 17.23 16.51 17.23 3,461,104 +0.70(+4.20%)
Apr 09, 2002 16.50 16.80 16.43 16.54 3,206,548 +0.02(+0.13%)
Apr 08, 2002 16.22 16.69 15.78 16.52 2,867,427 +0.29(+1.79%)
Apr 05, 2002 16.34 16.48 16.05 16.22 3,183,250 +0.00(+0.00%)
Apr 04, 2002 15.98 16.28 15.87 16.22 2,334,153 +0.18(+1.13%)
Apr 03, 2002 16.48 16.61 15.89 16.04 3,987,475 -0.28(-1.69%)
Apr 02, 2002 16.57 16.57 16.21 16.32 2,418,717 -0.36(-2.15%)
Apr 01, 2002 16.48 16.82 16.18 16.68 3,113,354 +0.27(+1.64%)
Mar 29, 2002 16.60 16.60 16.34 16.41 2,206,443 +0.00(+0.00%)
Mar 28, 2002 16.60 16.60 16.34 16.41 2,206,443 -0.04(-0.23%)
Mar 27, 2002 16.60 16.68 16.39 16.44 2,366,943 -0.13(-0.78%)
Mar 26, 2002 16.19 16.66 16.11 16.57 3,675,967 +0.38(+2.35%)
Mar 25, 2002 16.64 16.65 16.15 16.19 3,404,153 -0.44(-2.67%)
Mar 22, 2002 16.77 16.92 16.53 16.64 3,256,596 -0.30(-1.76%)
Mar 21, 2002 16.99 17.03 16.71 16.93 37,363,708 -0.08(-0.46%)
Mar 20, 2002 17.06 17.15 16.95 17.01 2,885,548 -0.24(-1.40%)
Mar 19, 2002 17.33 17.55 17.15 17.25 3,236,750 -0.07(-0.41%)
Mar 18, 2002 17.10 17.41 16.89 17.32 4,840,024 +0.21(+1.21%)
Mar 15, 2002 16.57 17.15 16.33 17.12 4,183,354 +0.70(+4.29%)
Mar 14, 2002 16.59 16.69 16.32 16.41 2,787,177 -0.21(-1.23%)
Mar 13, 2002 16.41 16.67 16.25 16.62 3,403,290 +0.21(+1.25%)
Mar 12, 2002 16.57 16.68 16.32 16.41 3,248,830 -0.36(-2.16%)
Mar 11, 2002 16.11 16.79 16.02 16.77 3,178,072 +0.67(+4.14%)
Mar 08, 2002 16.02 16.50 15.99 16.11 5,110,976 -0.11(-0.65%)
Mar 07, 2002 16.65 16.66 15.94 16.21 6,337,161 -0.32(-1.95%)
Mar 06, 2002 16.50 16.57 16.17 16.54 7,124,129 +0.03(+0.17%)
Mar 05, 2002 16.15 16.51 15.88 16.51 8,411,581 +0.54(+3.38%)
Mar 04, 2002 15.48 16.09 15.07 15.97 11,211,702 +0.49(+3.18%)
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.