Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 21.02 21.22 21.00 21.13 1,912,877 -0.02(-0.12%)
Jun 27, 2002 20.94 21.16 20.62 21.16 3,530,585 +0.73(+3.57%)
Jun 26, 2002 19.99 20.48 19.99 20.43 2,161,504 +0.44(+2.21%)
Jun 25, 2002 20.13 20.28 19.99 19.99 1,660,575 -0.15(-0.73%)
Jun 21, 2002 20.39 20.52 20.38 20.13 2,441,770 +0.12(+0.61%)
Jun 20, 2002 20.46 20.55 20.01 20.01 2,001,060 -0.03(-0.15%)
Jun 19, 2002 19.91 20.22 19.87 20.04 1,661,800 -0.15(-0.73%)
Jun 18, 2002 20.14 20.33 20.09 20.19 3,182,140 -0.07(-0.36%)
Jun 17, 2002 19.82 20.28 19.78 20.26 2,305,005 +1.01(+5.24%)
Jun 14, 2002 19.13 19.30 19.01 19.25 2,768,987 -0.15(-0.76%)
Jun 12, 2002 19.23 19.67 19.16 19.40 4,049,273 +0.24(+1.23%)
Jun 11, 2002 19.77 19.77 19.16 19.16 3,520,379 -0.93(-4.61%)
Jun 10, 2002 20.09 20.35 19.94 20.09 3,672,658 +0.76(+3.95%)
Jun 07, 2002 18.97 19.59 18.93 19.33 2,719,384 +0.45(+2.36%)
Jun 06, 2002 19.18 19.18 18.76 18.88 2,841,656 -0.68(-3.48%)
Jun 05, 2002 19.47 19.59 19.38 19.56 2,233,356 -0.40(-2.01%)
May 31, 2002 19.89 20.26 19.83 19.96 4,127,045 -1.21(-5.69%)
May 28, 2002 21.09 21.29 21.05 21.17 3,841,880 +0.33(+1.58%)
May 27, 2002 21.19 21.45 20.67 20.84 9,239,006 +0.00(+0.00%)
May 24, 2002 21.19 21.45 20.67 20.84 9,239,006 -1.89(-8.30%)
May 23, 2002 23.01 23.02 22.44 22.73 3,287,674 -0.76(-3.25%)
May 22, 2002 23.35 23.50 23.24 23.49 1,092,693 +0.29(+1.25%)
May 21, 2002 23.31 23.37 23.15 23.20 1,539,936 -0.09(-0.38%)
May 20, 2002 23.26 23.51 23.21 23.29 1,649,552 -0.08(-0.34%)
May 17, 2002 23.22 23.37 23.10 23.37 2,064,951 +0.01(+0.06%)
May 16, 2002 23.44 23.49 23.28 23.35 2,246,216 -0.21(-0.89%)
May 15, 2002 23.61 23.75 23.49 23.56 1,403,987 +0.08(+0.33%)
May 14, 2002 23.51 23.57 23.23 23.49 1,224,151 -0.09(-0.37%)
May 13, 2002 23.49 23.63 23.38 23.57 1,247,422 +0.37(+1.58%)
May 10, 2002 23.54 23.54 23.16 23.21 884,075 -0.10(-0.42%)
May 09, 2002 23.39 23.49 23.22 23.30 1,216,802 -0.23(-0.98%)
May 08, 2002 23.44 23.54 23.29 23.53 1,325,398 +0.39(+1.67%)
May 07, 2002 23.16 23.21 23.01 23.15 1,250,483 -0.06(-0.25%)
May 06, 2002 23.20 23.39 23.04 23.21 1,317,029 -0.09(-0.40%)
May 03, 2002 23.54 23.58 23.20 23.30 1,355,405 -0.09(-0.40%)
May 02, 2002 23.51 23.68 23.35 23.39 1,174,956 -0.25(-1.06%)
May 01, 2002 23.51 23.66 23.34 23.64 3,694,704 +0.10(+0.44%)
Apr 30, 2002 23.68 23.72 23.51 23.54 3,915,978 -0.24(-1.01%)
Apr 29, 2002 23.96 24.07 23.76 23.78 1,606,481 -0.18(-0.76%)
Apr 26, 2002 24.47 24.48 23.86 23.96 2,146,806 -0.13(-0.55%)
Apr 25, 2002 23.76 24.15 23.71 24.09 2,417,683 +0.42(+1.78%)
Apr 24, 2002 23.90 23.91 23.57 23.67 4,327,090 +0.60(+2.59%)
Apr 23, 2002 23.23 23.39 23.03 23.07 2,133,130 -0.02(-0.11%)
Apr 22, 2002 22.95 23.10 22.89 23.10 1,873,480 -0.02(-0.11%)
Apr 19, 2002 23.15 23.26 23.03 23.12 1,322,336 -0.22(-0.94%)
Apr 18, 2002 23.32 23.40 23.15 23.34 2,915,346 +0.35(+1.53%)
Apr 17, 2002 22.90 23.12 22.88 22.99 1,776,315 +0.05(+0.21%)
Apr 16, 2002 22.78 23.02 22.70 22.94 2,032,903 +0.05(+0.24%)
Apr 15, 2002 22.87 23.03 22.69 22.89 1,349,893 +0.23(+0.99%)
Apr 12, 2002 22.67 22.76 22.63 22.66 852,027 +0.07(+0.30%)
Apr 11, 2002 23.00 23.05 22.59 22.59 1,258,853 -0.65(-2.78%)
Apr 10, 2002 23.03 23.25 23.03 23.24 1,502,377 +0.56(+2.46%)
Apr 09, 2002 22.78 22.88 22.62 22.68 1,495,028 -0.10(-0.45%)
Apr 08, 2002 22.79 22.98 22.61 22.78 1,387,657 -0.00(-0.02%)
Apr 05, 2002 22.96 23.10 22.76 22.79 2,410,947 +0.41(+1.82%)
Apr 04, 2002 22.47 22.51 22.29 22.38 1,944,925 -0.24(-1.04%)
Apr 03, 2002 22.86 22.92 22.44 22.62 2,015,757 -0.44(-1.91%)
Apr 02, 2002 23.34 23.37 23.02 23.06 2,184,162 -0.16(-0.70%)
Apr 01, 2002 23.02 23.27 22.90 23.22 1,736,511 +0.20(+0.85%)
Mar 29, 2002 22.97 23.12 22.85 23.02 1,366,836 +0.00(+0.00%)
Mar 28, 2002 22.97 23.12 22.85 23.02 1,366,836 +0.30(+1.31%)
Mar 27, 2002 22.88 22.90 22.39 22.73 1,113,922 -0.05(-0.22%)
Mar 26, 2002 22.90 23.02 22.64 22.77 1,447,875 -0.04(-0.17%)
Mar 25, 2002 23.09 23.22 22.73 22.81 1,740,797 -0.26(-1.15%)
Mar 22, 2002 23.04 23.17 23.02 23.08 779,562 -0.12(-0.51%)
Mar 21, 2002 23.08 23.22 22.95 23.20 2,010,449 +0.11(+0.49%)
Mar 20, 2002 23.27 23.38 23.02 23.08 1,736,306 -0.41(-1.75%)
Mar 19, 2002 23.62 23.70 23.41 23.50 1,520,544 +0.07(+0.31%)
Mar 18, 2002 23.31 23.50 23.23 23.42 1,596,275 +0.09(+0.40%)
Mar 15, 2002 23.29 23.39 23.22 23.33 2,331,338 -0.32(-1.35%)
Mar 14, 2002 23.43 23.70 23.39 23.65 2,251,932 -0.26(-1.11%)
Mar 13, 2002 23.71 24.07 23.71 23.91 1,298,453 +0.07(+0.29%)
Mar 12, 2002 23.59 23.94 23.55 23.84 1,077,179 +0.01(+0.04%)
Mar 11, 2002 23.95 24.04 23.40 23.83 1,635,876 -0.04(-0.16%)
Mar 08, 2002 23.93 24.00 23.77 23.87 2,131,905 +0.38(+1.61%)
Mar 07, 2002 23.74 23.80 23.42 23.50 2,163,953 +0.00(+0.02%)
Mar 06, 2002 23.42 23.54 23.37 23.49 3,319,110 -0.21(-0.89%)
Mar 05, 2002 23.75 23.83 23.66 23.70 1,422,971 -0.44(-1.81%)
Mar 04, 2002 23.83 24.30 23.76 24.14 2,090,671 -0.47(-1.91%)
Mar 01, 2002 23.76 24.61 23.69 24.61 2,235,602 +0.63(+2.62%)
Feb 28, 2002 24.05 24.23 23.89 23.98 1,739,368 -0.34(-1.41%)
Feb 27, 2002 24.28 24.51 24.26 24.32 986,751 +0.00(+0.00%)
Feb 26, 2002 24.32 24.39 24.15 24.32 570,331 -0.12(-0.50%)
Feb 25, 2002 24.28 24.57 24.23 24.45 1,300,290 -0.03(-0.14%)
Feb 22, 2002 24.34 24.49 24.25 24.48 756,904 +0.08(+0.32%)
Feb 21, 2002 24.43 24.65 24.39 24.40 1,019,411 -0.20(-0.80%)
Feb 20, 2002 24.72 24.72 24.25 24.60 1,252,933 +0.05(+0.22%)
Feb 19, 2002 24.47 24.69 24.35 24.54 1,131,477 -0.02(-0.10%)
Feb 18, 2002 24.84 24.84 24.48 24.57 1,860,008 +0.00(+0.00%)
Feb 15, 2002 24.84 24.84 24.48 24.57 1,860,008 +0.05(+0.20%)
Feb 14, 2002 24.96 25.02 24.52 24.52 2,663,861 +0.17(+0.68%)
Feb 13, 2002 24.40 24.57 24.25 24.35 2,164,157 -0.10(-0.42%)
Feb 12, 2002 24.49 24.59 24.36 24.46 1,842,453 +0.44(+1.84%)
Feb 11, 2002 23.72 24.04 23.71 24.01 1,266,814 +0.45(+1.91%)
Feb 08, 2002 23.42 23.62 23.29 23.56 1,250,279 +0.29(+1.26%)
Feb 07, 2002 23.18 23.39 23.18 23.27 1,105,757 +0.00(+0.00%)
Feb 06, 2002 23.45 23.53 23.20 23.27 1,763,659 -0.09(-0.40%)
Feb 05, 2002 23.25 23.50 23.09 23.36 1,152,094 -0.21(-0.87%)
Feb 04, 2002 23.64 23.70 23.49 23.57 1,949,824 +0.30(+1.28%)
Feb 01, 2002 23.32 23.32 22.98 23.27 1,465,838 -0.35(-1.49%)
Jan 31, 2002 23.44 23.64 23.23 23.62 872,440 +0.07(+0.31%)
Jan 30, 2002 23.29 23.56 23.14 23.55 1,560,961 +0.16(+0.67%)
Jan 29, 2002 23.68 23.82 23.31 23.39 915,510 -0.21(-0.89%)
Jan 28, 2002 23.67 23.76 23.47 23.60 1,244,972 -0.13(-0.54%)
Jan 25, 2002 23.51 23.83 23.49 23.73 2,710,810 -0.73(-2.96%)
Jan 24, 2002 24.59 24.73 24.39 24.46 2,284,592 -0.47(-1.87%)
Jan 23, 2002 24.55 24.92 24.52 24.92 2,882,481 +0.69(+2.85%)
Jan 22, 2002 24.35 24.47 24.20 24.23 2,583,027 +0.42(+1.75%)
Jan 21, 2002 23.61 23.94 23.56 23.81 2,535,873 +0.00(+0.00%)
Jan 18, 2002 23.61 23.94 23.56 23.81 2,535,873 +0.54(+2.34%)
Jan 17, 2002 23.80 23.86 23.03 23.27 6,462,466 -0.49(-2.08%)
Jan 16, 2002 23.91 24.43 23.76 23.76 1,377,042 -0.39(-1.60%)
Jan 15, 2002 24.11 24.27 24.03 24.15 1,124,537 +0.05(+0.22%)
Jan 14, 2002 24.27 24.40 24.00 24.10 1,669,149 -0.32(-1.32%)
Jan 11, 2002 24.64 24.64 24.32 24.42 1,624,649 -0.25(-1.03%)
Jan 10, 2002 24.55 24.76 24.46 24.68 1,673,231 +0.27(+1.10%)
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.