Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.23 19.41 19.11 19.36 2,470,220 +0.13(+0.66%)
Jun 27, 2002 19.07 19.28 18.96 19.23 1,453,925 +0.28(+1.50%)
Jun 26, 2002 19.12 19.17 18.70 18.95 1,975,470 -0.17(-0.89%)
Jun 25, 2002 19.43 19.51 19.04 19.12 1,648,834 -0.30(-1.53%)
Jun 21, 2002 19.29 19.52 19.27 19.41 2,139,635 -0.05(-0.25%)
Jun 20, 2002 19.43 19.69 19.43 19.46 1,567,599 -0.14(-0.72%)
Jun 19, 2002 19.68 19.81 19.54 19.61 1,234,193 -0.20(-1.00%)
Jun 18, 2002 19.65 19.85 19.63 19.80 1,677,606 +0.15(+0.76%)
Jun 17, 2002 19.14 19.76 19.08 19.65 2,341,737 +0.72(+3.78%)
Jun 14, 2002 18.64 19.07 18.41 18.94 1,542,918 -0.18(-0.96%)
Jun 12, 2002 19.14 19.22 18.98 19.12 1,567,740 +0.12(+0.63%)
Jun 11, 2002 19.18 19.41 19.00 19.00 211,551 -0.12(-0.63%)
Jun 10, 2002 18.83 19.22 18.80 19.12 1,815,114 +0.26(+1.35%)
Jun 07, 2002 18.58 18.94 18.54 18.87 1,905,517 +0.25(+1.33%)
Jun 06, 2002 19.08 19.08 18.61 18.62 1,259,156 -0.40(-2.12%)
Jun 05, 2002 18.83 19.05 18.83 19.02 1,401,319 -0.33(-1.72%)
May 31, 2002 19.41 19.53 19.25 19.36 1,415,563 +0.00(+0.00%)
May 28, 2002 19.88 20.00 19.34 19.36 1,739,520 -0.57(-2.85%)
May 27, 2002 20.14 20.20 19.92 19.92 1,407,242 +0.00(+0.00%)
May 24, 2002 20.14 20.20 19.92 19.92 1,406,678 -0.18(-0.88%)
May 23, 2002 19.93 20.11 19.82 20.10 1,360,419 +0.35(+1.76%)
May 22, 2002 19.78 19.89 19.54 19.75 1,122,352 -0.06(-0.32%)
May 21, 2002 19.91 20.13 19.68 19.82 2,590,945 -0.10(-0.50%)
May 20, 2002 20.13 20.13 19.85 19.92 1,673,233 -0.27(-1.33%)
May 17, 2002 20.14 20.28 20.11 20.19 1,341,943 +0.08(+0.42%)
May 16, 2002 20.24 20.28 20.04 20.10 2,265,156 -0.06(-0.28%)
May 15, 2002 20.14 20.24 20.03 20.16 1,748,828 -0.01(-0.04%)
May 14, 2002 20.02 20.17 19.92 20.17 2,557,943 +0.31(+1.57%)
May 13, 2002 19.73 19.98 19.68 19.85 3,122,928 +0.10(+0.50%)
May 10, 2002 20.12 20.12 19.75 19.75 1,121,224 -0.21(-1.03%)
May 09, 2002 20.07 20.07 19.92 19.96 1,677,323 -0.18(-0.92%)
May 08, 2002 20.35 20.53 19.98 20.14 3,349,006 +0.04(+0.18%)
May 07, 2002 20.42 20.42 20.07 20.11 2,375,162 -0.16(-0.80%)
May 06, 2002 20.56 20.67 20.24 20.27 2,403,087 -0.29(-1.41%)
May 03, 2002 20.60 20.85 20.54 20.56 3,372,418 +0.11(+0.52%)
May 02, 2002 20.09 20.60 20.07 20.46 3,102,478 +0.28(+1.41%)
May 01, 2002 19.85 20.26 19.76 20.17 2,739,173 +0.24(+1.21%)
Apr 30, 2002 19.50 19.96 19.40 19.93 4,307,195 +0.58(+3.00%)
Apr 29, 2002 19.07 19.42 19.07 19.35 1,589,459 +0.24(+1.26%)
Apr 26, 2002 19.27 19.32 19.07 19.11 1,213,743 -0.19(-0.99%)
Apr 25, 2002 19.14 19.36 19.09 19.30 1,134,905 +0.01(+0.07%)
Apr 24, 2002 19.29 19.48 19.18 19.29 1,321,775 -0.01(-0.07%)
Apr 23, 2002 19.32 19.43 19.09 19.30 1,603,844 -0.06(-0.33%)
Apr 22, 2002 19.43 19.63 19.32 19.36 1,757,008 -0.19(-0.98%)
Apr 19, 2002 19.50 19.58 19.32 19.56 1,357,034 +0.18(+0.91%)
Apr 18, 2002 19.36 19.50 19.14 19.38 1,358,444 +0.06(+0.29%)
Apr 17, 2002 19.34 19.48 19.16 19.32 1,445,181 -0.08(-0.40%)
Apr 16, 2002 18.90 19.45 18.87 19.40 2,667,809 +0.61(+3.25%)
Apr 15, 2002 19.14 19.14 18.76 18.79 979,202 -0.18(-0.93%)
Apr 12, 2002 18.85 19.00 18.80 18.97 865,952 +0.21(+1.10%)
Apr 11, 2002 19.20 19.21 18.67 18.76 1,662,656 -0.44(-2.29%)
Apr 10, 2002 18.80 19.26 18.80 19.20 1,564,637 +0.36(+1.92%)
Apr 09, 2002 18.74 19.03 18.74 18.84 1,347,444 +0.01(+0.08%)
Apr 08, 2002 18.41 18.83 18.40 18.83 1,315,852 +0.23(+1.26%)
Apr 05, 2002 18.72 18.94 18.59 18.59 1,467,041 -0.06(-0.30%)
Apr 04, 2002 18.58 18.82 18.55 18.65 1,319,660 -0.04(-0.19%)
Apr 03, 2002 19.05 19.06 18.65 18.68 1,429,808 -0.32(-1.68%)
Apr 02, 2002 18.75 19.10 18.75 19.00 253,862 +0.13(+0.68%)
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.