Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.93 12.01 11.86 11.97 22,456,300 -0.44(-3.55%)
May 28, 2002 12.76 12.81 12.30 12.41 15,815,100 -0.38(-2.97%)
May 27, 2002 13.05 13.05 12.79 12.79 11,924,400 +0.00(+0.00%)
May 24, 2002 13.05 13.05 12.79 12.79 11,924,400 -0.35(-2.66%)
May 23, 2002 12.97 13.14 12.85 13.14 13,921,600 +0.19(+1.47%)
May 22, 2002 12.90 13.10 12.75 12.95 16,472,900 -0.21(-1.60%)
May 21, 2002 13.31 13.48 13.02 13.16 11,513,500 -0.15(-1.13%)
May 20, 2002 12.80 13.35 12.74 13.31 11,169,200 +0.44(+3.42%)
May 17, 2002 12.89 12.97 12.67 12.87 24,830,500 -0.02(-0.16%)
May 16, 2002 13.25 13.51 12.79 12.89 26,521,400 -0.62(-4.59%)
May 15, 2002 13.40 13.68 13.30 13.51 15,905,900 -0.05(-0.37%)
May 14, 2002 13.73 13.85 13.36 13.56 19,917,100 -0.14(-1.02%)
May 13, 2002 13.62 13.79 13.47 13.70 10,661,100 -0.01(-0.07%)
May 10, 2002 13.52 13.72 13.45 13.71 11,858,700 -0.04(-0.29%)
May 09, 2002 13.83 14.09 13.72 13.75 9,051,000 -0.45(-3.17%)
May 08, 2002 13.80 14.30 13.75 14.20 11,593,000 +0.70(+5.19%)
May 07, 2002 13.65 13.80 13.43 13.50 10,361,100 -0.20(-1.46%)
May 06, 2002 13.70 13.94 13.66 13.70 12,621,800 -0.16(-1.15%)
May 03, 2002 13.50 13.99 13.45 13.86 15,934,100 +0.19(+1.39%)
May 02, 2002 13.62 14.04 13.59 13.67 15,676,100 -0.29(-2.08%)
May 01, 2002 13.20 14.01 12.93 13.96 24,605,400 +0.84(+6.40%)
Apr 30, 2002 12.66 13.47 12.66 13.12 15,724,800 +0.26(+2.02%)
Apr 29, 2002 13.21 13.38 12.84 12.86 11,711,500 -0.44(-3.31%)
Apr 26, 2002 13.60 13.62 13.22 13.30 13,255,900 -0.19(-1.41%)
Apr 25, 2002 13.50 13.84 13.40 13.49 11,921,000 -0.26(-1.89%)
Apr 24, 2002 14.05 14.10 13.75 13.75 18,586,900 -0.10(-0.72%)
Apr 23, 2002 13.99 14.04 13.72 13.85 19,364,100 +0.10(+0.73%)
Apr 22, 2002 13.90 13.90 13.46 13.75 1,160,000 -0.75(-5.17%)
Apr 19, 2002 14.75 14.75 14.17 14.50 14,716,900 -0.04(-0.28%)
Apr 18, 2002 14.50 14.77 14.20 14.54 10,117,800 -0.06(-0.41%)
Apr 17, 2002 15.00 15.00 14.50 14.60 1,260,000 -0.29(-1.95%)
Apr 16, 2002 13.80 14.89 13.76 14.89 19,229,200 +1.34(+9.89%)
Apr 15, 2002 13.70 13.77 13.55 13.55 11,241,200 -0.05(-0.37%)
Apr 12, 2002 13.35 13.80 13.35 13.60 22,184,400 +0.33(+2.49%)
Apr 11, 2002 14.20 14.25 13.19 13.27 35,986,600 -1.15(-7.98%)
Apr 10, 2002 15.00 15.00 14.20 14.42 25,498,200 -0.59(-3.93%)
Apr 09, 2002 14.94 15.20 14.92 15.01 15,344,500 -0.02(-0.13%)
Apr 08, 2002 14.82 15.08 14.82 15.03 7,730,000 +0.01(+0.07%)
Apr 05, 2002 15.10 15.18 14.82 15.02 8,269,900 -0.08(-0.53%)
Apr 04, 2002 15.23 15.30 15.08 15.10 10,119,900 -0.06(-0.40%)
Apr 03, 2002 15.31 15.45 14.96 15.16 12,100,400 -0.14(-0.92%)
Apr 02, 2002 15.80 15.80 15.30 15.30 9,490,400 -0.54(-3.41%)
Apr 01, 2002 15.74 15.85 15.60 15.84 9,086,300 +0.14(+0.89%)
Mar 29, 2002 15.45 15.85 15.37 15.70 8,883,800 +0.00(+0.00%)
Mar 28, 2002 15.45 15.85 15.37 15.70 8,879,900 +0.25(+1.62%)
Mar 27, 2002 15.21 15.54 15.00 15.45 14,009,900 +0.30(+1.98%)
Mar 26, 2002 15.34 15.49 15.10 15.15 8,506,800 -0.11(-0.72%)
Mar 25, 2002 15.84 15.91 15.26 15.26 7,325,000 -0.58(-3.66%)
Mar 22, 2002 15.76 15.85 15.42 15.84 8,445,100 +0.04(+0.25%)
Mar 21, 2002 15.05 15.82 15.05 15.80 12,122,100 +0.61(+4.02%)
Mar 20, 2002 15.29 15.63 15.05 15.19 8,770,600 -0.56(-3.56%)
Mar 19, 2002 15.85 15.94 15.60 15.75 7,393,200 -0.11(-0.69%)
Mar 18, 2002 15.87 16.05 15.50 15.86 7,557,800 +0.05(+0.32%)
Mar 15, 2002 15.62 15.88 15.52 15.81 13,459,700 +0.26(+1.67%)
Mar 14, 2002 15.71 15.74 15.40 15.55 9,628,200 -0.16(-1.02%)
Mar 13, 2002 16.12 16.12 15.55 15.71 9,739,000 -0.43(-2.66%)
Mar 12, 2002 15.90 16.20 15.70 16.14 10,738,800 +0.07(+0.44%)
Mar 11, 2002 16.04 16.20 15.89 16.07 14,357,000 +0.19(+1.20%)
Mar 08, 2002 16.02 16.20 15.73 15.88 11,743,100 +0.00(+0.00%)
Mar 07, 2002 16.25 16.29 15.78 15.88 9,648,300 -0.36(-2.22%)
Mar 06, 2002 16.14 18.95 15.79 16.24 11,862,100 +0.18(+1.12%)
Mar 05, 2002 15.94 16.37 15.77 16.06 11,829,000 +0.01(+0.06%)
Mar 04, 2002 15.86 16.06 15.70 16.05 11,706,900 +0.17(+1.07%)
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.