Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.58 14.71 14.52 14.52 11,110,890 +0.02(+0.13%)
May 28, 2002 14.58 14.61 14.48 14.50 10,725,299 -0.08(-0.56%)
May 27, 2002 14.64 14.76 14.57 14.58 12,067,690 +0.00(+0.00%)
May 24, 2002 14.64 14.76 14.57 14.58 12,062,991 -0.10(-0.67%)
May 23, 2002 14.54 14.69 14.52 14.68 12,646,470 +0.23(+1.62%)
May 22, 2002 14.36 14.50 14.26 14.45 12,595,823 +0.08(+0.59%)
May 21, 2002 14.56 14.62 14.35 14.36 16,222,788 -0.16(-1.07%)
May 20, 2002 14.67 14.69 14.50 14.52 10,146,258 -0.21(-1.43%)
May 17, 2002 14.72 14.75 14.64 14.73 15,675,075 +0.13(+0.91%)
May 16, 2002 14.52 14.74 14.52 14.60 12,957,658 +0.06(+0.38%)
May 15, 2002 14.39 14.65 14.39 14.54 14,405,520 +0.01(+0.05%)
May 14, 2002 14.42 14.55 14.39 14.53 17,426,554 +0.17(+1.17%)
May 13, 2002 14.14 14.36 14.14 14.36 15,400,697 +0.22(+1.56%)
May 10, 2002 14.27 14.33 14.13 14.14 13,585,256 -0.11(-0.77%)
May 09, 2002 14.10 14.35 14.07 14.25 15,787,333 +0.08(+0.57%)
May 08, 2002 14.25 14.28 14.13 14.17 18,286,760 +0.20(+1.43%)
May 07, 2002 14.02 14.15 13.94 13.97 18,077,910 +0.09(+0.68%)
May 06, 2002 14.11 14.25 13.83 13.88 15,230,483 -0.23(-1.64%)
May 03, 2002 14.01 14.17 13.99 14.11 12,175,510 +0.02(+0.18%)
May 02, 2002 13.80 14.09 13.80 14.09 16,200,597 +0.25(+1.81%)
May 01, 2002 13.80 13.96 13.70 13.84 15,477,972 -0.05(-0.33%)
Apr 30, 2002 13.65 13.98 13.65 13.88 15,241,970 +0.23(+1.70%)
Apr 29, 2002 13.69 13.85 13.62 13.65 13,532,521 -0.10(-0.71%)
Apr 26, 2002 13.64 13.81 13.53 13.75 21,530,482 +0.18(+1.33%)
Apr 25, 2002 13.63 13.70 13.52 13.57 16,814,620 -0.13(-0.92%)
Apr 24, 2002 13.76 13.89 13.69 13.69 14,804,426 -0.10(-0.69%)
Apr 23, 2002 13.60 13.86 13.56 13.79 17,919,444 +0.18(+1.32%)
Apr 22, 2002 13.64 13.83 13.58 13.61 18,039,010 -0.11(-0.78%)
Apr 19, 2002 13.60 13.78 13.55 13.72 16,786,426 +0.19(+1.42%)
Apr 18, 2002 13.45 13.59 13.33 13.53 14,686,164 -0.03(-0.25%)
Apr 17, 2002 13.51 13.64 13.43 13.56 18,226,716 +0.02(+0.11%)
Apr 16, 2002 13.39 13.58 13.36 13.54 20,691,944 +0.29(+2.20%)
Apr 15, 2002 13.42 13.50 13.13 13.25 20,281,552 -0.16(-1.21%)
Apr 12, 2002 13.24 13.42 13.20 13.42 16,096,171 +0.28(+2.11%)
Apr 11, 2002 13.37 13.39 13.03 13.14 16,734,473 -0.26(-1.92%)
Apr 10, 2002 13.32 13.42 13.28 13.40 20,625,374 +0.05(+0.34%)
Apr 09, 2002 13.31 13.40 13.28 13.35 11,020,823 +0.04(+0.32%)
Apr 08, 2002 12.99 13.37 12.99 13.31 14,189,098 +0.11(+0.81%)
Apr 05, 2002 13.16 13.35 13.16 13.20 11,684,970 +0.04(+0.32%)
Apr 04, 2002 12.99 13.21 12.99 13.16 10,975,659 +0.08(+0.64%)
Apr 03, 2002 13.16 13.22 13.04 13.07 13,005,172 -0.09(-0.71%)
Apr 02, 2002 12.93 13.17 12.91 13.17 11,134,908 +0.11(+0.88%)
Apr 01, 2002 12.84 13.08 12.80 13.05 13,353,954 +0.02(+0.19%)
Mar 29, 2002 13.13 13.33 12.99 13.03 10,896,035 +0.00(+0.00%)
Mar 28, 2002 13.13 13.33 12.99 13.03 10,809,883 -0.15(-1.13%)
Mar 27, 2002 13.08 13.29 13.08 13.18 15,052,437 -0.06(-0.46%)
Mar 26, 2002 13.04 13.30 13.03 13.24 11,753,891 +0.19(+1.42%)
Mar 25, 2002 13.24 13.24 13.04 13.05 8,949,540 -0.10(-0.73%)
Mar 22, 2002 13.03 13.30 12.98 13.15 12,003,991 +0.12(+0.96%)
Mar 21, 2002 12.98 13.08 12.89 13.02 10,368,424 +0.03(+0.24%)
Mar 20, 2002 13.02 13.14 12.98 12.99 9,202,772 -0.20(-1.48%)
Mar 19, 2002 13.22 13.31 13.14 13.19 7,936,350 +0.01(+0.07%)
Mar 18, 2002 13.14 13.28 13.12 13.18 14,010,530 -0.07(-0.53%)
Mar 15, 2002 12.98 13.28 12.92 13.25 24,551,256 +0.42(+3.25%)
Mar 14, 2002 12.90 13.00 12.79 12.83 11,275,100 -0.11(-0.81%)
Mar 13, 2002 12.94 13.11 12.85 12.94 12,022,526 -0.09(-0.66%)
Mar 12, 2002 12.78 13.07 12.78 13.02 16,700,013 +0.05(+0.37%)
Mar 11, 2002 12.86 13.11 12.86 12.98 17,567,268 -0.02(-0.12%)
Mar 08, 2002 13.00 13.08 12.93 12.99 17,246,420 +0.16(+1.27%)
Mar 07, 2002 12.91 13.01 12.81 12.83 19,884,734 +0.05(+0.42%)
Mar 06, 2002 12.53 12.87 12.49 12.77 18,397,974 +0.32(+2.54%)
Mar 05, 2002 12.64 12.77 12.41 12.46 23,139,160 -0.26(-2.03%)
Mar 04, 2002 12.45 12.78 12.44 12.72 34,723,360 +0.31(+2.47%)
Mar 01, 2002 12.27 12.42 12.27 12.41 15,707,708 +0.16(+1.33%)
Feb 28, 2002 12.23 12.40 12.18 12.25 17,002,326 +0.07(+0.61%)
Feb 27, 2002 12.18 12.34 12.05 12.17 18,598,472 -0.02(-0.13%)
Feb 26, 2002 12.11 12.27 12.01 12.19 17,166,796 +0.07(+0.62%)
Feb 25, 2002 11.77 12.16 11.77 12.11 17,341,186 +0.37(+3.15%)
Feb 22, 2002 11.70 11.84 11.50 11.74 14,895,276 +0.04(+0.34%)
Feb 21, 2002 11.76 11.90 11.68 11.70 14,711,748 -0.01(-0.11%)
Feb 20, 2002 11.45 11.73 11.37 11.72 18,678,356 +0.31(+2.74%)
Feb 19, 2002 11.49 11.59 11.34 11.41 17,282,186 -0.24(-2.06%)
Feb 18, 2002 11.78 11.84 11.64 11.64 19,828,866 +0.00(+0.00%)
Feb 15, 2002 11.78 11.84 11.64 11.64 18,943,860 -0.24(-2.03%)
Feb 14, 2002 11.87 12.04 11.74 11.89 17,675,610 -0.01(-0.10%)
Feb 13, 2002 11.76 12.02 11.71 11.90 16,701,318 +0.20(+1.74%)
Feb 12, 2002 11.65 11.83 11.65 11.69 15,765,664 -0.04(-0.31%)
Feb 11, 2002 11.60 11.77 11.49 11.73 13,226,032 +0.12(+1.07%)
Feb 08, 2002 11.41 11.62 11.39 11.61 15,179,314 +0.32(+2.80%)
Feb 07, 2002 11.27 11.61 11.25 11.29 17,377,214 +0.02(+0.17%)
Feb 06, 2002 11.24 11.33 11.01 11.27 18,275,274 -0.01(-0.09%)
Feb 05, 2002 11.26 11.40 11.09 11.28 22,835,282 -0.10(-0.84%)
Feb 04, 2002 11.67 11.69 11.36 11.38 18,790,092 -0.38(-3.19%)
Feb 01, 2002 11.98 12.05 11.68 11.75 19,296,296 -0.32(-2.65%)
Jan 31, 2002 11.89 12.10 11.78 12.07 19,428,134 +0.26(+2.22%)
Jan 30, 2002 11.50 11.86 11.47 11.81 36,025,548 +0.47(+4.16%)
Jan 29, 2002 12.21 12.32 11.31 11.34 35,093,548 -0.85(-6.98%)
Jan 28, 2002 12.11 12.25 12.07 12.19 11,757,807 +0.06(+0.46%)
Jan 25, 2002 12.15 12.28 12.04 12.13 14,460,866 -0.12(-1.02%)
Jan 24, 2002 12.17 12.26 12.09 12.26 18,930,544 +0.22(+1.81%)
Jan 23, 2002 12.00 12.09 11.86 12.04 13,303,829 +0.04(+0.30%)
Jan 22, 2002 11.78 12.01 11.68 12.00 20,434,536 +0.36(+3.08%)
Jan 21, 2002 11.64 11.75 11.59 11.64 11,155,532 +0.00(+0.00%)
Jan 18, 2002 11.64 11.75 11.59 11.64 11,141,435 -0.06(-0.52%)
Jan 17, 2002 11.69 11.78 11.68 11.71 11,625,970 +0.14(+1.19%)
Jan 16, 2002 11.61 11.84 0.0019 11.57 13,347,427 -0.20(-1.71%)
Jan 15, 2002 11.64 11.85 11.60 11.77 16,207,385 +0.14(+1.20%)
Jan 14, 2002 11.66 11.71 11.57 11.63 12,160,107 -0.03(-0.30%)
Jan 11, 2002 11.92 11.93 11.66 11.66 12,512,805 -0.21(-1.77%)
Jan 10, 2002 11.91 12.00 11.84 11.87 13,598,049 -0.18(-1.51%)
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.