Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.20 17.39 17.18 17.18 5,405,551 +0.05(+0.26%)
May 30, 2002 17.12 17.31 17.10 17.13 5,924,312 +0.01(+0.08%)
May 29, 2002 17.46 17.53 17.12 17.12 8,652,095 -0.24(-1.40%)
May 28, 2002 17.67 17.70 17.36 17.36 4,955,423 -0.16(-0.91%)
May 27, 2002 17.68 17.72 17.52 17.52 5,440,598 +0.00(+0.00%)
May 24, 2002 17.68 17.72 17.52 17.52 5,440,598 -0.07(-0.42%)
May 23, 2002 17.60 17.69 17.51 17.60 11,230,201 +0.13(+0.74%)
May 22, 2002 17.39 17.53 17.28 17.47 3,813,858 +0.08(+0.44%)
May 21, 2002 17.57 17.69 17.35 17.39 5,190,162 -0.17(-0.98%)
May 20, 2002 17.78 17.78 17.50 17.56 4,867,442 -0.25(-1.41%)
May 17, 2002 17.66 17.82 17.61 17.81 5,354,077 +0.09(+0.51%)
May 16, 2002 17.74 17.89 17.63 17.72 4,780,191 -0.01(-0.07%)
May 15, 2002 17.74 17.82 17.64 17.74 6,376,631 -0.07(-0.38%)
May 14, 2002 17.69 17.80 17.53 17.80 8,611,573 +0.20(+1.16%)
May 13, 2002 17.39 17.63 17.31 17.60 7,160,430 +0.22(+1.26%)
May 10, 2002 17.31 17.52 17.31 17.38 7,534,624 +0.08(+0.48%)
May 09, 2002 17.25 17.43 17.23 17.30 5,483,676 +0.02(+0.10%)
May 08, 2002 17.20 17.42 17.20 17.28 7,184,524 +0.26(+1.52%)
May 07, 2002 16.98 17.24 16.89 17.02 8,058,861 +0.01(+0.06%)
May 06, 2002 17.27 17.39 17.01 17.01 5,873,568 -0.38(-2.19%)
May 03, 2002 17.28 17.39 17.13 17.39 6,520,467 -0.02(-0.13%)
May 02, 2002 17.25 17.45 17.25 17.42 6,780,395 +0.16(+0.92%)
May 01, 2002 17.23 17.37 16.85 17.26 7,071,719 +0.03(+0.16%)
Apr 30, 2002 16.80 17.33 16.80 17.23 5,687,748 +0.43(+2.58%)
Apr 29, 2002 16.94 17.03 16.78 16.80 5,578,958 -0.24(-1.42%)
Apr 26, 2002 17.39 17.41 17.02 17.04 6,692,779 -0.35(-2.01%)
Apr 25, 2002 17.12 17.39 17.11 17.39 6,305,807 +0.20(+1.16%)
Apr 24, 2002 17.01 17.37 16.98 17.19 8,680,936 +0.17(+0.98%)
Apr 23, 2002 17.09 17.19 16.93 17.02 6,903,788 -0.10(-0.58%)
Apr 22, 2002 17.15 17.54 16.90 17.12 13,485,221 +0.02(+0.10%)
Apr 19, 2002 17.02 17.11 16.83 17.11 4,408,553 +0.17(+0.98%)
Apr 18, 2002 16.90 17.02 16.74 16.94 4,255,954 +0.02(+0.13%)
Apr 17, 2002 16.98 17.12 16.81 16.92 4,343,571 -0.12(-0.72%)
Apr 16, 2002 16.78 17.10 16.77 17.04 6,852,313 +0.39(+2.35%)
Apr 15, 2002 16.82 16.93 16.63 16.65 5,347,871 -0.09(-0.55%)
Apr 12, 2002 17.05 17.05 16.70 16.74 6,942,850 -0.22(-1.31%)
Apr 11, 2002 17.14 17.23 16.93 16.96 9,220,870 -0.18(-1.04%)
Apr 10, 2002 17.00 17.19 16.86 17.14 9,460,719 +0.03(+0.18%)
Apr 09, 2002 16.93 17.15 16.83 17.11 10,642,442 +0.18(+1.04%)
Apr 08, 2002 16.56 16.98 16.55 16.93 9,549,431 +0.23(+1.39%)
Apr 05, 2002 16.49 16.70 16.30 16.70 27,813,018 +1.07(+6.84%)
Apr 04, 2002 15.48 15.72 15.43 15.63 5,564,721 +0.17(+1.07%)
Apr 03, 2002 15.52 15.64 15.38 15.46 6,669,780 -0.28(-1.81%)
Apr 02, 2002 15.79 15.86 15.57 15.75 4,396,140 -0.04(-0.23%)
Apr 01, 2002 15.77 15.83 15.52 15.79 4,326,047 +0.03(+0.22%)
Mar 29, 2002 15.87 15.94 15.46 15.75 7,558,718 +0.00(+0.00%)
Mar 28, 2002 15.87 15.94 15.46 15.75 7,558,718 -0.27(-1.67%)
Mar 27, 2002 16.00 16.15 15.93 16.02 4,455,281 +0.04(+0.27%)
Mar 26, 2002 15.83 16.06 15.83 15.98 5,147,084 +0.13(+0.82%)
Mar 25, 2002 16.01 16.04 15.81 15.85 4,472,074 -0.09(-0.59%)
Mar 22, 2002 16.15 16.16 15.85 15.94 6,878,963 -0.26(-1.61%)
Mar 21, 2002 16.44 16.46 16.02 16.20 5,114,593 -0.22(-1.33%)
Mar 20, 2002 16.65 16.66 16.42 16.42 5,024,421 -0.25(-1.48%)
Mar 19, 2002 16.79 16.84 16.64 16.67 6,947,596 -0.07(-0.41%)
Mar 18, 2002 16.78 16.80 16.63 16.74 4,707,178 +0.11(+0.66%)
Mar 15, 2002 16.52 16.65 16.44 16.63 10,346,373 +0.11(+0.67%)
Mar 14, 2002 16.46 16.57 16.34 16.52 5,537,706 +0.15(+0.91%)
Mar 13, 2002 16.63 16.71 16.37 16.37 6,038,943 -0.25(-1.48%)
Mar 12, 2002 16.30 16.78 16.30 16.61 6,974,976 +0.11(+0.66%)
Mar 11, 2002 16.57 16.57 16.38 16.50 5,818,443 -0.14(-0.82%)
Mar 08, 2002 16.62 16.82 16.49 16.64 5,730,096 +0.05(+0.31%)
Mar 07, 2002 16.62 16.62 16.35 16.59 6,880,788 -0.06(-0.36%)
Mar 06, 2002 16.56 16.71 16.54 16.65 6,839,536 +0.19(+1.18%)
Mar 05, 2002 16.67 16.94 16.41 16.46 8,848,136 -0.39(-2.32%)
Mar 04, 2002 16.43 16.91 16.33 16.85 9,491,020 +0.37(+2.24%)
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.