Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.08 15.19 14.89 14.89 86,821 -0.11(-0.76%)
Jun 27, 2002 14.94 15.06 14.80 15.00 258,222 +0.11(+0.76%)
Jun 26, 2002 14.72 14.95 14.61 14.89 147,342 -0.03(-0.18%)
Jun 25, 2002 15.36 15.36 14.82 14.92 102,511 -0.47(-3.04%)
Jun 21, 2002 15.79 15.81 15.26 15.38 368,056 -0.48(-3.00%)
Jun 20, 2002 16.01 16.01 15.86 15.86 64,107 -0.14(-0.88%)
Jun 19, 2002 15.99 16.18 15.94 16.00 41,393 -0.06(-0.38%)
Jun 18, 2002 16.05 16.14 15.99 16.06 63,808 -0.04(-0.25%)
Jun 17, 2002 15.87 16.10 15.87 16.10 119,248 +0.30(+1.91%)
Jun 14, 2002 15.62 15.84 15.45 15.80 361,481 +0.02(+0.13%)
Jun 12, 2002 15.73 15.85 15.63 15.78 104,604 -0.01(-0.08%)
Jun 11, 2002 16.11 16.11 15.79 15.79 93,396 -0.44(-2.68%)
Jun 10, 2002 15.99 16.27 15.99 16.23 88,763 +0.18(+1.13%)
Jun 07, 2002 15.87 16.11 15.87 16.05 453,383 +0.00(+0.00%)
Jun 06, 2002 16.31 16.33 16.01 16.05 160,492 -0.37(-2.24%)
Jun 05, 2002 16.19 16.42 16.19 16.42 264,349 -0.21(-1.29%)
May 31, 2002 16.58 16.77 16.58 16.63 510,617 +0.07(+0.40%)
May 28, 2002 16.71 16.71 16.52 16.56 63,957 -0.06(-0.36%)
May 27, 2002 16.81 16.89 16.61 16.62 46,324 +0.00(+0.00%)
May 24, 2002 16.81 16.89 16.61 16.62 46,324 -0.19(-1.15%)
May 23, 2002 16.78 16.82 16.60 16.82 27,197 +0.05(+0.32%)
May 22, 2002 16.66 16.76 16.62 16.76 440,681 +0.15(+0.89%)
May 21, 2002 16.71 16.80 16.59 16.62 260,912 -0.14(-0.84%)
May 20, 2002 16.81 16.85 16.70 16.76 59,773 -0.08(-0.48%)
May 17, 2002 16.58 16.86 16.58 16.84 195,460 +0.19(+1.17%)
May 16, 2002 16.56 16.64 16.49 16.64 94,293 +0.02(+0.12%)
May 15, 2002 16.74 16.80 16.62 16.62 121,639 -0.25(-1.47%)
May 14, 2002 16.86 16.91 16.77 16.87 212,943 +0.07(+0.40%)
May 13, 2002 16.66 16.80 16.64 16.80 98,028 +0.17(+1.01%)
May 10, 2002 16.74 16.80 16.59 16.64 81,292 -0.03(-0.20%)
May 09, 2002 16.83 16.85 16.67 16.67 91,304 -0.17(-1.03%)
May 08, 2002 16.60 16.86 16.55 16.84 214,438 +0.30(+1.82%)
May 07, 2002 16.82 16.82 16.54 16.54 76,958 -0.23(-1.40%)
May 06, 2002 16.90 16.96 16.78 16.78 213,093 -0.12(-0.71%)
May 03, 2002 17.06 17.06 16.82 16.90 302,903 -0.16(-0.94%)
May 02, 2002 17.02 17.10 17.01 17.06 39,450 +0.00(+0.00%)
May 01, 2002 16.84 17.06 16.80 17.06 105,948 +0.24(+1.43%)
Apr 30, 2002 16.70 16.87 16.66 16.82 680,972 +0.07(+0.44%)
Apr 29, 2002 16.85 16.86 16.70 16.74 22,699,072 -0.17(-1.03%)
Apr 26, 2002 17.06 17.06 16.88 16.92 387,782 -0.11(-0.63%)
Apr 25, 2002 17.01 17.13 16.96 17.02 69,188 +0.05(+0.32%)
Apr 24, 2002 17.14 17.16 16.97 16.97 85,177 -0.07(-0.43%)
Apr 23, 2002 17.19 17.20 17.01 17.04 50,209 -0.14(-0.82%)
Apr 22, 2002 17.27 17.32 17.15 17.18 118,949 -0.10(-0.58%)
Apr 19, 2002 17.30 17.31 17.21 17.29 216,679 +0.03(+0.19%)
Apr 18, 2002 17.18 17.27 17.06 17.25 325,766 +0.17(+1.02%)
Apr 17, 2002 17.30 17.30 17.07 17.08 432,164 -0.25(-1.47%)
Apr 16, 2002 17.20 17.34 17.18 17.33 28,990 +0.18(+1.05%)
Apr 15, 2002 17.21 17.21 17.08 17.15 161,687 -0.01(-0.08%)
Apr 12, 2002 17.09 17.24 17.06 17.16 40,646 +0.09(+0.55%)
Apr 11, 2002 17.40 17.40 17.07 17.07 61,566 -0.23(-1.35%)
Apr 10, 2002 17.04 17.31 17.04 17.31 146,893 +0.28(+1.65%)
Apr 09, 2002 17.12 17.12 17.02 17.02 53,049 -0.01(-0.08%)
Apr 08, 2002 16.93 17.07 16.93 17.04 233,864 +0.05(+0.32%)
Apr 05, 2002 17.20 17.20 16.90 16.98 656,166 -0.14(-0.82%)
Apr 04, 2002 17.04 17.16 17.02 17.12 147,342 -0.20(-1.16%)
Apr 03, 2002 17.45 17.45 17.19 17.33 156,308 +0.01(+0.08%)
Apr 02, 2002 17.37 17.40 17.31 17.31 50,209 -0.12(-0.69%)
Apr 01, 2002 17.39 17.46 17.32 17.43 50,658 -0.03(-0.19%)
Mar 29, 2002 17.41 17.49 17.40 17.47 228,485 +0.00(+0.00%)
Mar 28, 2002 17.41 17.49 17.40 17.47 228,485 +0.05(+0.31%)
Mar 27, 2002 17.41 17.49 17.37 17.41 113,868 -0.05(-0.31%)
Mar 26, 2002 17.39 17.49 17.37 17.47 289,155 +0.13(+0.77%)
Mar 25, 2002 17.50 17.57 17.33 17.33 209,208 -0.17(-0.99%)
Mar 22, 2002 17.50 17.63 17.45 17.51 89,212 +0.02(+0.11%)
Mar 21, 2002 17.47 17.52 17.33 17.49 179,769 +0.13(+0.77%)
Mar 20, 2002 17.67 17.67 17.35 17.35 328,755 -0.35(-1.97%)
Mar 19, 2002 17.60 17.73 17.60 17.70 101,167 +0.07(+0.38%)
Mar 18, 2002 17.63 17.70 17.53 17.63 61,566 -0.05(-0.30%)
Mar 15, 2002 17.57 17.70 17.56 17.69 82,637 +0.27(+1.54%)
Mar 14, 2002 17.49 17.55 17.42 17.42 334,732 -0.05(-0.27%)
Mar 13, 2002 17.41 17.52 17.41 17.47 162,733 +0.13(+0.77%)
Mar 12, 2002 17.31 17.43 17.23 17.33 70,234 -0.01(-0.04%)
Mar 11, 2002 17.33 17.37 17.20 17.34 767,644 +0.00(+0.00%)
Mar 08, 2002 17.38 17.45 17.25 17.34 150,480 -0.06(-0.35%)
Mar 07, 2002 17.43 19.78 17.27 17.40 4,571,195 -0.01(-0.04%)
Mar 06, 2002 17.32 17.51 17.30 17.41 402,127 +0.14(+0.81%)
Mar 05, 2002 17.40 17.53 17.24 17.27 312,616 -0.31(-1.75%)
Mar 04, 2002 17.62 17.62 17.43 17.57 524,215 +0.01(+0.04%)
Mar 01, 2002 17.35 17.64 17.25 17.57 311,719 +0.33(+1.90%)
Feb 28, 2002 17.28 17.45 17.24 17.24 1,320,999 -0.06(-0.35%)
Feb 27, 2002 17.37 17.47 17.23 17.30 1,588,935 +0.02(+0.12%)
Feb 26, 2002 17.37 17.37 17.16 17.28 135,536 -0.01(-0.04%)
Feb 25, 2002 17.35 17.37 17.20 17.29 384,793 +0.03(+0.16%)
Feb 22, 2002 17.10 17.33 17.06 17.26 155,561 +0.28(+1.66%)
Feb 21, 2002 17.22 17.38 16.98 16.98 140,169 -0.21(-1.25%)
Feb 20, 2002 17.05 17.22 16.92 17.19 254,486 +0.34(+2.03%)
Feb 19, 2002 17.01 17.12 16.85 16.85 316,501 -0.21(-1.26%)
Feb 18, 2002 17.10 17.19 17.06 17.06 79,648 +0.00(+0.00%)
Feb 15, 2002 17.10 17.19 17.06 17.06 79,648 +0.01(+0.04%)
Feb 14, 2002 17.06 17.18 17.00 17.06 87,120 +0.00(+0.00%)
Feb 13, 2002 17.06 17.11 16.99 17.06 209,058 +0.11(+0.63%)
Feb 12, 2002 16.91 17.03 16.84 16.95 46,623 -0.01(-0.04%)
Feb 11, 2002 16.86 16.96 16.77 16.96 239,094 +0.27(+1.60%)
Feb 08, 2002 16.52 16.77 16.48 16.69 49,163 +0.04(+0.24%)
Feb 07, 2002 16.73 16.79 16.60 16.65 367,608 -0.18(-1.07%)
Feb 06, 2002 16.87 16.87 16.62 16.83 284,373 -0.08(-0.47%)
Feb 05, 2002 16.83 17.00 16.75 16.91 458,763 +0.19(+1.16%)
Feb 04, 2002 16.90 16.99 16.68 16.72 107,144 -0.18(-1.07%)
Feb 01, 2002 17.07 17.07 16.90 16.90 65,302 +0.01(+0.08%)
Jan 31, 2002 16.84 16.92 16.74 16.88 110,581 +0.09(+0.56%)
Jan 30, 2002 16.66 16.82 16.61 16.79 109,535 +0.20(+1.21%)
Jan 29, 2002 16.88 16.92 16.54 16.59 75,763 -0.21(-1.24%)
Jan 28, 2002 16.83 16.88 16.74 16.80 72,774 +0.00(+0.00%)
Jan 25, 2002 16.80 16.94 16.79 16.80 69,337 -0.03(-0.20%)
Jan 24, 2002 17.06 17.06 16.82 16.83 3,669,957 -0.25(-1.45%)
Jan 23, 2002 16.98 17.12 16.94 17.08 119,846 +0.06(+0.35%)
Jan 22, 2002 16.88 17.02 16.78 17.02 133,444 +0.19(+1.11%)
Jan 21, 2002 16.77 16.95 16.74 16.83 55,440 +0.00(+0.00%)
Jan 18, 2002 16.77 16.95 16.74 16.83 55,440 -0.07(-0.40%)
Jan 17, 2002 16.88 16.91 16.75 16.90 77,108 +0.15(+0.92%)
Jan 16, 2002 16.96 16.98 16.74 16.74 187,838 -0.16(-0.95%)
Jan 15, 2002 17.01 17.02 16.74 16.90 73,372 +0.02(+0.12%)
Jan 14, 2002 16.15 16.96 16.15 16.88 74,418 +0.13(+0.80%)
Jan 11, 2002 16.76 16.91 16.74 16.75 61,417 +0.04(+0.24%)
Jan 10, 2002 16.66 16.78 16.60 16.71 1,180,531 -0.29(-1.69%)
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.