Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 9.800 10.70 9.760 10.70 25,125,300 +0.80(+8.08%)
Jun 27, 2002 9.950 9.950 9.090 9.900 25,634,900 +0.28(+2.91%)
Jun 26, 2002 9.500 9.950 9.250 9.620 34,778,700 -0.37(-3.70%)
Jun 25, 2002 10.50 10.50 9.910 9.990 20,052,400 +0.19(+1.94%)
Jun 21, 2002 9.410 9.800 9.370 9.800 28,958,900 +0.35(+3.70%)
Jun 20, 2002 9.950 10.04 9.310 9.450 30,294,000 -0.55(-5.50%)
Jun 19, 2002 10.20 10.27 9.980 10.00 20,182,100 -0.46(-4.40%)
Jun 18, 2002 10.32 10.48 10.17 10.46 11,855,600 +0.16(+1.55%)
Jun 17, 2002 10.20 10.35 10.05 10.30 20,253,600 +0.12(+1.18%)
Jun 14, 2002 10.00 10.20 9.500 10.18 30,317,400 +0.21(+2.11%)
Jun 12, 2002 10.49 10.49 9.900 9.970 41,994,700 -0.42(-4.04%)
Jun 11, 2002 11.06 11.07 10.32 10.39 25,870,400 -0.52(-4.77%)
Jun 10, 2002 11.30 11.34 10.87 10.91 30,081,300 -0.49(-4.30%)
Jun 07, 2002 11.38 11.74 11.33 11.40 30,990,000 -0.35(-2.98%)
Jun 06, 2002 11.55 11.75 11.40 11.75 72,578,400 +0.10(+0.86%)
Jun 05, 2002 12.15 12.18 11.62 11.65 31,029,400 -0.32(-2.67%)
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%)
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.