Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.24 12.64 11.85 11.96 97,576,336 -0.25(-2.04%)
Jun 27, 2002 12.37 12.41 11.69 12.21 110,964,808 +0.03(+0.22%)
Jun 26, 2002 11.45 12.36 11.42 12.18 129,863,760 +0.19(+1.58%)
Jun 25, 2002 12.95 13.08 11.98 11.99 104,286,616 -0.66(-5.23%)
Jun 24, 2002 12.05 13.06 12.04 12.65 107,488,272 +0.39(+3.20%)
Jun 21, 2002 12.49 12.85 12.04 12.26 123,487,048 -0.33(-2.65%)
Jun 20, 2002 13.17 13.48 12.58 12.59 117,132,944 -0.56(-4.23%)
Jun 19, 2002 13.72 13.88 13.10 13.15 100,057,224 -1.26(-8.76%)
Jun 18, 2002 14.49 15.05 14.40 14.41 79,370,944 -0.35(-2.39%)
Jun 17, 2002 14.18 14.77 13.97 14.76 81,052,984 +0.84(+6.01%)
Jun 14, 2002 13.45 13.99 13.13 13.93 77,027,432 +0.11(+0.81%)
Jun 13, 2002 14.14 14.38 13.74 13.82 75,441,808 -0.31(-2.18%)
Jun 12, 2002 13.16 14.14 13.09 14.12 117,592,120 +0.89(+6.73%)
Jun 11, 2002 14.03 14.33 13.21 13.23 106,857,808 -0.56(-4.03%)
Jun 10, 2002 14.58 14.59 13.74 13.79 103,847,152 -0.61(-4.23%)
Jun 07, 2002 14.62 14.89 14.20 14.40 231,796,176 -3.27(-18.52%)
Jun 06, 2002 18.00 18.05 17.47 17.67 82,290,832 -0.77(-4.19%)
Jun 05, 2002 18.06 18.46 17.60 18.44 63,636,816 +0.45(+2.47%)
Jun 04, 2002 17.17 18.01 17.16 18.00 75,336,832 +0.58(+3.31%)
Jun 03, 2002 17.95 18.14 17.30 17.42 53,281,300 -0.65(-3.62%)
May 31, 2002 18.27 18.61 17.94 18.08 58,852,292 +0.13(+0.73%)
May 30, 2002 17.68 18.13 17.41 17.94 62,621,752 +0.10(+0.55%)
May 29, 2002 18.25 18.32 17.83 17.85 54,010,164 -0.71(-3.81%)
May 28, 2002 18.69 18.73 18.11 18.55 65,533,848 -0.20(-1.08%)
May 27, 2002 18.84 18.98 18.59 18.76 39,804,964 +0.00(+0.00%)
May 24, 2002 18.84 18.98 18.59 18.76 39,773,640 -0.48(-2.48%)
May 23, 2002 19.40 19.50 18.61 19.23 64,684,116 -0.13(-0.68%)
May 22, 2002 18.92 19.42 18.79 19.36 62,979,616 +0.34(+1.79%)
May 21, 2002 19.76 19.86 18.95 19.02 73,441,936 -0.73(-3.71%)
May 20, 2002 20.03 20.16 19.58 19.76 56,895,364 -0.66(-3.24%)
May 17, 2002 20.29 20.52 20.02 20.42 81,283,104 +0.28(+1.40%)
May 16, 2002 19.78 20.15 19.57 20.14 56,970,692 +0.35(+1.75%)
May 15, 2002 19.42 20.29 19.31 19.79 81,625,992 +0.06(+0.30%)
May 14, 2002 19.58 19.86 19.22 19.73 87,230,448 +1.07(+5.72%)
May 13, 2002 17.80 18.69 17.74 18.66 62,182,908 +0.99(+5.59%)
May 10, 2002 18.63 18.72 17.62 17.68 67,228,872 -0.80(-4.36%)
May 09, 2002 18.75 18.88 18.19 18.48 63,252,060 -0.48(-2.55%)
May 08, 2002 17.83 19.02 17.72 18.97 88,857,784 +1.85(+10.82%)
May 07, 2002 17.11 17.66 16.73 17.11 85,438,088 +0.24(+1.43%)
May 06, 2002 17.34 17.67 16.85 16.87 67,644,800 -0.51(-2.94%)
May 03, 2002 18.23 18.29 17.34 17.38 77,845,376 -0.86(-4.70%)
May 02, 2002 18.66 19.12 18.17 18.24 63,894,896 -0.50(-2.65%)
May 01, 2002 18.70 19.01 18.02 18.74 70,311,344 +0.01(+0.07%)
Apr 30, 2002 18.33 19.14 18.26 18.72 68,841,392 +0.37(+2.03%)
Apr 29, 2002 18.44 18.62 18.00 18.35 62,117,204 -0.05(-0.28%)
Apr 26, 2002 19.26 19.28 18.39 18.40 60,117,640 -0.63(-3.33%)
Apr 25, 2002 18.76 19.29 18.44 19.04 76,226,592 +0.12(+0.62%)
Apr 24, 2002 19.41 19.63 18.90 18.92 58,407,792 -0.41(-2.13%)
Apr 23, 2002 19.74 19.86 19.21 19.33 65,066,732 -0.34(-1.73%)
Apr 22, 2002 19.59 19.78 19.33 19.67 52,175,320 -0.03(-0.13%)
Apr 19, 2002 20.17 20.19 19.67 19.70 53,185,492 -0.23(-1.15%)
Apr 18, 2002 19.99 20.24 19.54 19.93 69,471,544 -0.12(-0.62%)
Apr 17, 2002 20.42 20.47 19.84 20.05 97,472,736 +0.74(+3.83%)
Apr 16, 2002 19.03 19.50 18.97 19.31 92,365,800 +0.92(+4.98%)
Apr 15, 2002 18.46 18.80 18.17 18.40 65,615,136 -0.18(-0.99%)
Apr 12, 2002 19.08 19.08 18.37 18.58 62,163,656 -0.36(-1.90%)
Apr 11, 2002 18.87 19.27 18.66 18.94 64,214,100 -0.21(-1.09%)
Apr 10, 2002 18.75 19.23 18.33 19.15 92,551,152 +0.52(+2.81%)
Apr 09, 2002 19.57 19.79 18.59 18.63 94,710,696 -0.96(-4.91%)
Apr 08, 2002 19.00 19.66 18.65 19.59 69,138,592 -0.08(-0.40%)
Apr 05, 2002 20.08 20.09 19.50 19.67 50,053,520 -0.35(-1.77%)
Apr 04, 2002 19.67 20.08 19.60 20.02 66,842,744 +0.47(+2.41%)
Apr 03, 2002 19.69 19.82 19.23 19.55 65,342,996 -0.10(-0.53%)
Apr 02, 2002 20.01 20.22 19.65 19.65 57,833,868 -0.75(-3.66%)
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.