Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.64 13.88 13.50 13.66 712,147 +0.37(+2.77%)
May 28, 2002 13.22 13.39 12.97 13.29 1,055,965 -0.02(-0.13%)
May 27, 2002 13.28 13.37 13.10 13.31 750,027 +0.00(+0.00%)
May 24, 2002 13.28 13.37 13.10 13.31 750,027 -0.06(-0.47%)
May 23, 2002 12.98 13.42 12.98 13.37 1,093,511 +0.39(+3.04%)
May 22, 2002 13.01 13.19 12.81 12.98 744,122 -0.02(-0.14%)
May 21, 2002 13.01 13.18 12.85 13.00 1,226,091 -0.04(-0.28%)
May 20, 2002 12.75 13.14 12.66 13.03 2,533,514 -0.83(-5.96%)
May 17, 2002 13.80 14.13 13.24 13.86 1,242,135 +0.11(+0.78%)
May 16, 2002 13.82 13.96 13.68 13.75 673,264 -0.07(-0.52%)
May 15, 2002 13.64 14.24 13.63 13.82 1,527,684 +0.06(+0.46%)
May 14, 2002 13.77 13.78 13.24 13.76 1,942,583 -0.05(-0.39%)
May 13, 2002 14.09 14.15 13.57 13.81 1,281,129 -0.32(-2.29%)
May 10, 2002 14.59 14.63 14.06 14.14 982,767 -0.24(-1.69%)
May 09, 2002 14.63 14.81 14.23 14.38 669,030 -0.10(-0.68%)
May 08, 2002 14.76 14.76 13.70 14.48 1,519,328 -0.05(-0.37%)
May 07, 2002 15.03 15.09 14.25 14.53 1,644,890 -0.39(-2.65%)
May 06, 2002 14.72 15.66 14.68 14.93 2,017,564 +0.05(+0.36%)
May 03, 2002 14.85 14.99 14.54 14.87 1,037,136 -0.21(-1.37%)
May 02, 2002 14.80 15.24 14.71 15.08 1,967,094 +0.14(+0.96%)
May 01, 2002 14.68 14.94 14.59 14.94 2,028,371 +0.26(+1.77%)
Apr 30, 2002 14.34 14.85 14.15 14.68 2,249,747 +0.44(+3.09%)
Apr 29, 2002 15.26 15.29 14.21 14.24 1,975,450 -0.48(-3.23%)
Apr 26, 2002 14.72 15.16 14.36 14.71 1,595,423 -0.14(-0.97%)
Apr 25, 2002 14.36 14.97 14.36 14.85 2,819,064 +0.74(+5.28%)
Apr 24, 2002 14.09 14.36 14.01 14.11 944,330 +0.22(+1.62%)
Apr 23, 2002 14.32 14.32 13.82 13.89 1,160,469 -0.25(-1.78%)
Apr 22, 2002 14.54 14.54 14.01 14.14 1,220,521 -0.22(-1.50%)
Apr 19, 2002 14.17 14.40 13.91 14.35 1,769,672 +0.18(+1.27%)
Apr 18, 2002 13.66 14.25 13.66 14.17 2,418,202 +0.69(+5.13%)
Apr 17, 2002 13.01 13.59 12.96 13.48 1,896,013 +0.48(+3.73%)
Apr 16, 2002 12.97 13.14 12.93 13.00 1,169,160 +0.15(+1.19%)
Apr 15, 2002 13.06 13.10 12.84 12.84 685,853 -0.22(-1.65%)
Apr 12, 2002 13.01 13.24 12.96 13.06 1,174,842 +0.06(+0.48%)
Apr 11, 2002 13.10 13.23 12.98 13.00 600,066 -0.19(-1.43%)
Apr 10, 2002 13.37 13.64 13.03 13.19 1,200,466 -0.25(-1.87%)
Apr 09, 2002 13.00 13.47 12.85 13.44 2,058,118 +0.51(+3.96%)
Apr 08, 2002 12.84 13.03 12.80 12.93 1,226,091 +0.05(+0.42%)
Apr 05, 2002 12.55 12.89 12.40 12.87 1,367,251 +0.32(+2.57%)
Apr 04, 2002 12.60 12.66 12.43 12.55 2,053,550 -0.02(-0.14%)
Apr 03, 2002 12.52 12.60 12.34 12.57 1,628,401 +0.34(+2.79%)
Apr 02, 2002 12.20 12.49 12.17 12.22 1,067,663 +0.04(+0.37%)
Apr 01, 2002 11.71 12.21 11.70 12.18 632,375 +0.04(+0.30%)
Mar 29, 2002 12.07 12.21 11.98 12.14 1,239,238 +0.00(+0.00%)
Mar 28, 2002 12.07 12.21 11.98 12.14 1,239,238 +0.23(+1.96%)
Mar 27, 2002 11.76 12.10 11.76 11.91 1,075,128 +0.23(+2.00%)
Mar 26, 2002 11.29 11.72 11.29 11.68 1,063,429 +0.39(+3.42%)
Mar 25, 2002 11.58 11.58 11.22 11.29 702,677 -0.15(-1.33%)
Mar 22, 2002 11.67 11.67 11.44 11.44 433,170 -0.22(-1.92%)
Mar 21, 2002 11.62 11.67 11.40 11.67 596,055 +0.09(+0.78%)
Mar 20, 2002 11.67 11.79 11.49 11.58 909,680 -0.13(-1.15%)
Mar 19, 2002 12.02 12.02 11.66 11.71 425,817 -0.25(-2.10%)
Mar 18, 2002 11.81 12.02 11.49 11.96 1,031,677 +0.37(+3.17%)
Mar 15, 2002 11.88 11.88 11.53 11.60 778,214 -0.20(-1.67%)
Mar 14, 2002 11.62 12.03 11.62 11.79 737,994 -0.03(-0.23%)
Mar 13, 2002 11.61 11.82 11.51 11.82 524,528 +0.24(+2.09%)
Mar 12, 2002 11.48 11.80 11.26 11.58 655,661 +0.00(+0.00%)
Mar 11, 2002 11.57 11.70 11.48 11.58 508,151 +0.05(+0.47%)
Mar 08, 2002 11.19 11.52 11.17 11.52 716,937 +0.32(+2.89%)
Mar 07, 2002 11.31 11.33 11.13 11.20 727,187 -0.07(-0.64%)
Mar 06, 2002 11.58 11.58 11.22 11.27 927,395 +0.10(+0.88%)
Mar 05, 2002 11.18 11.61 11.00 11.17 1,695,917 +0.00(+0.00%)
Mar 04, 2002 11.98 12.11 11.17 11.17 2,150,256 -0.94(-7.78%)
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.