Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.15 21.44 21.05 21.26 3,364,504 -0.14(-0.65%)
May 28, 2002 21.40 21.63 21.25 21.40 3,355,958 +0.18(+0.87%)
May 27, 2002 21.79 21.92 21.19 21.22 3,574,388 +0.00(+0.00%)
May 24, 2002 21.79 21.92 21.19 21.22 3,574,388 -0.70(-3.21%)
May 23, 2002 21.59 22.00 21.54 21.92 2,717,183 +0.42(+1.95%)
May 22, 2002 21.60 21.83 21.32 21.50 2,969,797 -0.23(-1.06%)
May 21, 2002 22.47 22.53 21.54 21.73 4,140,884 -0.66(-2.96%)
May 20, 2002 22.85 23.01 22.34 22.40 2,851,457 -0.42(-1.84%)
May 17, 2002 22.30 22.98 22.30 22.81 5,914,535 +0.61(+2.74%)
May 16, 2002 22.09 22.74 22.06 22.21 4,723,893 +0.23(+1.05%)
May 15, 2002 22.15 22.57 21.82 21.98 4,578,757 -0.17(-0.79%)
May 14, 2002 22.14 22.24 21.97 22.15 7,108,943 +0.61(+2.84%)
May 13, 2002 21.46 21.96 21.20 21.54 4,484,896 -12.89(-37.43%)
May 08, 2002 34.50 34.59 33.90 34.43 3,423,457 +0.77(+2.28%)
May 07, 2002 33.16 34.15 33.16 33.66 3,395,067 +0.61(+1.85%)
May 06, 2002 33.19 34.51 32.91 33.05 4,163,915 -0.14(-0.42%)
May 03, 2002 33.60 33.87 33.14 33.18 4,143,781 -0.41(-1.22%)
May 02, 2002 33.85 34.11 33.46 33.59 3,395,791 -0.45(-1.32%)
May 01, 2002 34.13 34.15 33.38 34.05 4,451,002 -0.18(-0.51%)
Apr 30, 2002 34.34 34.43 33.23 34.22 5,332,975 -0.12(-0.35%)
Apr 29, 2002 34.70 34.93 34.34 34.34 1,831,155 -0.41(-1.17%)
Apr 26, 2002 35.51 35.61 34.66 34.74 2,512,370 -0.60(-1.69%)
Apr 25, 2002 34.34 35.49 34.34 35.34 3,245,875 +0.60(+1.72%)
Apr 24, 2002 35.00 35.26 34.68 34.74 2,524,102 -0.23(-0.64%)
Apr 23, 2002 35.65 35.85 34.71 34.97 4,747,938 -0.74(-2.06%)
Apr 22, 2002 36.06 36.31 35.67 35.71 2,029,595 -0.35(-0.97%)
Apr 19, 2002 35.83 36.13 35.74 36.06 1,772,926 +0.16(+0.44%)
Apr 18, 2002 35.67 36.04 35.38 35.90 1,951,812 +0.12(+0.35%)
Apr 17, 2002 36.36 36.69 35.62 35.78 2,109,695 -0.52(-1.42%)
Apr 16, 2002 35.69 36.48 35.69 36.29 2,261,205 +0.68(+1.90%)
Apr 15, 2002 35.88 36.19 35.33 35.61 1,885,038 -0.05(-0.13%)
Apr 12, 2002 35.44 35.80 35.22 35.66 2,841,462 +0.27(+0.75%)
Apr 11, 2002 36.35 36.36 35.31 35.39 2,656,782 -0.94(-2.60%)
Apr 10, 2002 35.78 36.35 35.56 36.34 2,428,648 +0.51(+1.43%)
Apr 09, 2002 36.38 36.39 35.80 35.83 1,820,146 -0.19(-0.52%)
Apr 08, 2002 35.00 36.22 34.77 36.02 3,161,864 +0.61(+1.72%)
Apr 05, 2002 35.35 35.67 35.14 35.41 2,466,309 -0.04(-0.10%)
Apr 04, 2002 34.57 35.49 34.30 35.44 5,205,654 +0.93(+2.69%)
Apr 03, 2002 34.77 35.00 34.31 34.51 5,010,980 -0.01(-0.03%)
Apr 02, 2002 34.98 35.76 34.15 34.52 10,823,978 -2.06(-5.62%)
Apr 01, 2002 36.02 36.71 35.67 36.58 3,093,351 +0.13(+0.35%)
Mar 29, 2002 36.67 36.82 36.08 36.45 2,907,802 +0.00(+0.00%)
Mar 28, 2002 36.67 36.82 36.08 36.45 2,899,546 +0.24(+0.66%)
Mar 27, 2002 36.30 36.30 35.59 36.21 3,086,688 -0.08(-0.23%)
Mar 26, 2002 35.81 36.61 35.77 36.30 3,961,129 +0.60(+1.68%)
Mar 25, 2002 36.70 36.71 35.70 35.70 2,828,860 -1.10(-2.98%)
Mar 22, 2002 36.02 37.11 36.02 36.79 2,600,002 +0.43(+1.18%)
Mar 21, 2002 36.66 36.72 35.92 36.36 3,728,795 -0.48(-1.30%)
Mar 20, 2002 36.80 37.10 36.41 36.84 3,596,694 +0.05(+0.13%)
Mar 19, 2002 35.78 36.90 35.76 36.80 4,277,620 +0.90(+2.50%)
Mar 18, 2002 36.45 36.54 35.57 35.90 4,632,350 -0.42(-1.15%)
Mar 15, 2002 35.26 36.36 35.21 36.32 4,575,280 +1.06(+3.00%)
Mar 14, 2002 34.75 35.28 34.74 35.26 3,148,683 +0.62(+1.78%)
Mar 13, 2002 33.94 34.97 33.79 34.64 3,531,368 +0.38(+1.10%)
Mar 12, 2002 34.08 34.68 33.97 34.27 3,661,151 -0.22(-0.63%)
Mar 11, 2002 34.84 34.84 33.83 34.48 3,754,722 -0.22(-0.64%)
Mar 08, 2002 34.29 34.96 34.11 34.70 5,093,977 +1.11(+3.30%)
Mar 07, 2002 33.14 34.33 33.02 33.59 10,158,116 +2.03(+6.45%)
Mar 06, 2002 31.34 31.87 30.98 31.56 3,440,984 +0.61(+1.96%)
Mar 05, 2002 31.76 31.87 30.84 30.95 5,536,340 -1.19(-3.71%)
Mar 04, 2002 31.32 32.22 31.12 32.14 3,959,681 +0.83(+2.66%)
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.