Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.17 11.17 10.52 10.67 2,815,400 -0.47(-4.22%)
May 28, 2002 11.40 11.68 10.90 11.14 1,459,300 -0.01(-0.09%)
May 27, 2002 11.43 11.68 11.12 11.15 996,700 +0.00(+0.00%)
May 24, 2002 11.43 11.68 11.12 11.15 971,300 -0.51(-4.37%)
May 23, 2002 11.24 11.67 10.97 11.66 1,675,600 +0.48(+4.29%)
May 22, 2002 11.11 11.35 10.82 11.18 1,717,200 -0.05(-0.45%)
May 21, 2002 11.91 12.03 11.12 11.23 1,400,800 -0.52(-4.43%)
May 20, 2002 12.16 12.18 11.62 11.75 1,511,300 -0.53(-4.32%)
May 17, 2002 12.47 12.75 12.14 12.28 3,324,700 -0.12(-0.97%)
May 16, 2002 12.71 13.10 12.21 12.40 9,006,500 +0.96(+8.39%)
May 15, 2002 11.24 11.95 10.95 11.44 2,479,300 +0.20(+1.78%)
May 14, 2002 11.21 11.45 11.00 11.24 1,523,400 +0.43(+3.98%)
May 13, 2002 10.36 10.88 10.07 10.81 1,516,300 +0.46(+4.44%)
May 10, 2002 10.70 10.80 10.20 10.35 1,396,200 -0.28(-2.63%)
May 09, 2002 11.12 11.20 10.60 10.63 1,402,600 -0.58(-5.17%)
May 08, 2002 10.69 11.26 10.68 11.21 2,576,300 +0.86(+8.31%)
May 07, 2002 10.50 10.58 9.869 10.35 3,038,500 +0.04(+0.39%)
May 06, 2002 10.50 10.68 10.26 10.31 1,782,100 -0.18(-1.72%)
May 03, 2002 11.09 11.11 10.26 10.49 3,033,800 -0.56(-5.07%)
May 02, 2002 11.09 11.41 10.92 11.05 3,150,000 -0.02(-0.18%)
May 01, 2002 11.56 11.83 10.92 11.07 3,527,900 -0.53(-4.57%)
Apr 30, 2002 11.94 12.04 11.44 11.60 4,638,400 +0.45(+4.04%)
Apr 29, 2002 11.45 11.46 10.86 11.15 3,433,300 -0.20(-1.76%)
Apr 26, 2002 11.72 11.97 11.24 11.35 3,882,200 -0.30(-2.58%)
Apr 25, 2002 12.78 12.79 11.18 11.65 8,662,800 -0.95(-7.54%)
Apr 24, 2002 14.27 14.27 12.50 12.60 6,786,900 -1.57(-11.08%)
Apr 23, 2002 14.50 14.51 14.00 14.17 1,855,600 -0.43(-2.95%)
Apr 22, 2002 14.51 14.80 14.28 14.60 1,339,500 +0.05(+0.34%)
Apr 19, 2002 15.00 15.05 14.52 14.55 1,876,100 -0.40(-2.68%)
Apr 18, 2002 15.18 15.18 14.78 14.95 1,231,000 -0.18(-1.19%)
Apr 17, 2002 15.33 15.34 14.84 15.13 1,791,100 -0.03(-0.20%)
Apr 16, 2002 15.04 15.36 14.84 15.16 1,689,700 +0.37(+2.50%)
Apr 15, 2002 14.69 15.13 14.61 14.79 2,442,000 +0.15(+1.02%)
Apr 12, 2002 14.66 14.67 14.13 14.64 1,925,800 +0.35(+2.45%)
Apr 11, 2002 14.68 14.77 14.17 14.29 2,182,300 -0.54(-3.64%)
Apr 10, 2002 15.02 15.25 14.23 14.83 2,869,400 -0.19(-1.26%)
Apr 09, 2002 15.57 16.20 14.93 15.02 4,780,500 -1.24(-7.63%)
Apr 08, 2002 15.65 16.40 15.40 16.26 1,709,700 +0.36(+2.26%)
Apr 05, 2002 16.05 16.30 15.71 15.90 1,603,100 -0.34(-2.09%)
Apr 04, 2002 16.05 16.28 15.71 16.24 1,860,200 +0.19(+1.18%)
Apr 03, 2002 16.84 17.00 15.72 16.05 2,999,800 -0.69(-4.12%)
Apr 02, 2002 16.90 17.00 16.52 16.74 2,636,200 -0.65(-3.74%)
Apr 01, 2002 17.17 17.45 16.47 17.39 2,383,800 +0.11(+0.64%)
Mar 29, 2002 17.47 17.71 17.06 17.28 2,271,600 +0.00(+0.00%)
Mar 28, 2002 17.47 17.71 17.06 17.28 2,270,600 -0.13(-0.75%)
Mar 27, 2002 17.02 17.60 17.01 17.41 1,984,400 +0.27(+1.58%)
Mar 26, 2002 17.00 17.60 16.81 17.14 2,129,200 -0.01(-0.06%)
Mar 25, 2002 17.95 18.05 17.00 17.15 2,516,700 -0.68(-3.81%)
Mar 22, 2002 18.42 18.43 17.62 17.83 1,756,600 -0.57(-3.10%)
Mar 21, 2002 17.84 18.44 17.07 18.40 2,532,700 +0.61(+3.43%)
Mar 20, 2002 18.48 18.70 17.78 17.79 2,709,900 -0.80(-4.30%)
Mar 19, 2002 18.30 18.60 18.17 18.59 2,150,500 +0.39(+2.14%)
Mar 18, 2002 18.36 18.47 18.01 18.20 1,536,100 +0.20(+1.11%)
Mar 15, 2002 18.65 18.66 17.43 18.00 3,514,400 -0.41(-2.23%)
Mar 14, 2002 18.11 18.71 18.06 18.41 4,411,600 +0.34(+1.88%)
Mar 13, 2002 18.13 18.67 17.83 18.07 5,824,900 -0.27(-1.47%)
Mar 12, 2002 17.66 18.67 17.60 18.34 3,925,300 +0.18(+0.99%)
Mar 11, 2002 17.19 18.42 16.81 18.16 3,139,500 +1.02(+5.95%)
Mar 08, 2002 17.61 17.68 17.06 17.14 3,905,200 +0.03(+0.18%)
Mar 07, 2002 17.54 17.59 16.56 17.11 4,039,200 +0.11(+0.65%)
Mar 06, 2002 16.56 17.20 16.15 17.00 4,207,100 +0.46(+2.78%)
Mar 05, 2002 16.02 16.99 16.00 16.54 5,000,500 +0.38(+2.35%)
Mar 04, 2002 15.47 16.40 15.13 16.16 5,179,100 +0.91(+5.97%)
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.