Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.40 14.70 14.37 14.60 54,100 -0.24(-1.62%)
May 28, 2002 14.87 14.87 14.42 14.84 198,700 +0.02(+0.13%)
May 27, 2002 15.10 15.12 14.82 14.82 48,600 +0.00(+0.00%)
May 24, 2002 15.10 15.12 14.82 14.82 46,600 -0.28(-1.85%)
May 23, 2002 14.80 15.10 14.70 15.10 69,200 +0.20(+1.34%)
May 22, 2002 14.95 15.05 14.75 14.90 91,400 -0.13(-0.86%)
May 21, 2002 15.10 15.15 14.80 15.03 158,400 -0.02(-0.13%)
May 20, 2002 15.06 15.06 14.80 15.05 127,900 -0.02(-0.13%)
May 17, 2002 15.11 15.25 14.91 15.07 10,000 -0.02(-0.13%)
May 16, 2002 15.43 15.57 14.98 15.09 201,700 -0.34(-2.20%)
May 15, 2002 15.60 15.60 15.15 15.43 247,800 -0.22(-1.41%)
May 14, 2002 14.90 15.65 14.90 15.65 86,100 +0.75(+5.03%)
May 13, 2002 14.85 15.00 14.65 14.90 388,000 -0.02(-0.13%)
May 10, 2002 14.95 15.04 14.80 14.92 179,600 -0.08(-0.53%)
May 09, 2002 15.30 15.40 14.70 15.00 510,100 -0.29(-1.90%)
May 08, 2002 15.19 15.45 14.95 15.29 156,300 +0.20(+1.33%)
May 07, 2002 15.15 15.45 15.09 15.09 224,200 -0.16(-1.05%)
May 06, 2002 15.82 15.82 15.15 15.25 118,700 -0.48(-3.05%)
May 03, 2002 15.83 15.95 15.70 15.73 340,000 -0.20(-1.26%)
May 02, 2002 15.85 15.95 15.63 15.93 326,100 +0.14(+0.89%)
May 01, 2002 15.60 15.84 15.20 15.79 306,400 +0.09(+0.57%)
Apr 30, 2002 15.25 15.75 15.10 15.70 262,300 +0.38(+2.48%)
Apr 29, 2002 15.46 15.75 15.10 15.32 247,300 -0.42(-2.67%)
Apr 26, 2002 15.50 15.95 15.50 15.74 632,500 +0.03(+0.19%)
Apr 25, 2002 15.40 15.74 15.22 15.71 425,600 +0.31(+2.01%)
Apr 24, 2002 15.00 15.40 15.00 15.40 159,000 +0.38(+2.53%)
Apr 23, 2002 14.94 15.04 14.84 15.02 465,500 -0.02(-0.13%)
Apr 22, 2002 15.20 15.20 14.82 15.04 97,800 -0.21(-1.38%)
Apr 19, 2002 15.15 15.25 15.00 15.25 465,100 +0.20(+1.33%)
Apr 18, 2002 14.99 15.15 14.99 15.05 546,700 +0.06(+0.40%)
Apr 17, 2002 15.40 15.40 14.87 14.99 363,600 -0.37(-2.41%)
Apr 16, 2002 14.76 15.44 14.76 15.36 1,030,300 +0.67(+4.56%)
Apr 15, 2002 14.25 14.70 14.25 14.69 933,100 +0.36(+2.51%)
Apr 12, 2002 14.33 14.34 14.15 14.33 418,700 +0.10(+0.70%)
Apr 11, 2002 14.38 14.38 14.16 14.23 691,500 -0.08(-0.56%)
Apr 10, 2002 14.30 14.39 14.29 14.31 301,200 -0.03(-0.21%)
Apr 09, 2002 14.50 14.50 14.20 14.34 635,200 -0.15(-1.04%)
Apr 08, 2002 14.12 14.49 14.06 14.49 361,900 +0.27(+1.90%)
Apr 05, 2002 14.40 14.40 14.06 14.22 408,500 -0.08(-0.56%)
Apr 04, 2002 13.73 14.30 13.63 14.30 2,120,800 +0.67(+4.92%)
Apr 03, 2002 13.83 13.85 13.30 13.63 1,839,900 -0.10(-0.73%)
Apr 02, 2002 14.51 14.56 13.63 13.73 2,381,900 -0.77(-5.31%)
Apr 01, 2002 15.25 15.25 14.50 14.50 2,669,800 -1.22(-7.76%)
Mar 29, 2002 15.94 16.25 15.35 15.72 1,046,400 +0.00(+0.00%)
Mar 28, 2002 15.94 16.25 15.35 15.72 1,046,400 -0.23(-1.44%)
Mar 27, 2002 14.55 15.98 14.55 15.95 1,240,800 +1.41(+9.70%)
Mar 26, 2002 14.80 15.10 14.40 14.54 616,100 +0.09(+0.62%)
Mar 25, 2002 14.00 14.55 14.00 14.45 320,700 +0.61(+4.41%)
Mar 22, 2002 13.84 14.01 13.75 13.84 199,400 -0.10(-0.72%)
Mar 21, 2002 13.60 13.95 13.55 13.94 157,300 +0.32(+2.35%)
Mar 20, 2002 13.70 13.74 13.55 13.62 135,800 -0.03(-0.22%)
Mar 19, 2002 13.45 13.87 13.45 13.65 137,300 +0.15(+1.11%)
Mar 18, 2002 13.61 13.65 13.46 13.50 7,220,000 -0.14(-1.03%)
Mar 15, 2002 13.50 13.70 13.50 13.64 239,300 -0.06(-0.44%)
Mar 14, 2002 13.70 13.80 13.67 13.70 216,100 -0.10(-0.72%)
Mar 13, 2002 13.58 13.89 13.58 13.80 275,400 +0.12(+0.88%)
Mar 12, 2002 13.75 13.98 13.50 13.68 299,500 -0.22(-1.58%)
Mar 11, 2002 13.70 13.98 13.47 13.90 167,300 +0.30(+2.21%)
Mar 08, 2002 13.34 13.67 13.24 13.60 238,000 +0.16(+1.19%)
Mar 07, 2002 13.50 13.85 13.15 13.44 384,000 -0.16(-1.18%)
Mar 06, 2002 10.95 13.60 10.80 13.60 403,900 +2.65(+24.20%)
Mar 05, 2002 10.97 11.00 10.72 10.95 109,700 -0.05(-0.45%)
Mar 04, 2002 11.05 11.06 10.74 11.00 106,200 +0.00(+0.00%)
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.