Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.61 13.84 13.47 13.63 713,890 +0.37(+2.77%)
May 28, 2002 13.19 13.36 12.94 13.26 1,058,550 -0.02(-0.13%)
May 27, 2002 13.24 13.34 13.07 13.28 751,863 +0.00(+0.00%)
May 24, 2002 13.24 13.34 13.07 13.28 751,863 -0.06(-0.47%)
May 23, 2002 12.95 13.39 12.95 13.34 1,096,188 +0.39(+3.04%)
May 22, 2002 12.98 13.16 12.78 12.95 745,944 -0.02(-0.14%)
May 21, 2002 12.98 13.14 12.82 12.96 1,229,093 -0.04(-0.28%)
May 20, 2002 12.72 13.11 12.62 13.00 2,539,717 -0.82(-5.96%)
May 17, 2002 13.77 14.09 13.21 13.82 1,245,176 +0.11(+0.78%)
May 16, 2002 13.79 13.92 13.65 13.72 674,912 -0.07(-0.52%)
May 15, 2002 13.61 14.20 13.59 13.79 1,531,425 +0.06(+0.46%)
May 14, 2002 13.74 13.74 13.21 13.73 1,947,340 -0.05(-0.39%)
May 13, 2002 14.06 14.11 13.54 13.78 1,284,266 -0.32(-2.29%)
May 10, 2002 14.55 14.59 14.03 14.10 985,173 -0.24(-1.69%)
May 09, 2002 14.59 14.77 14.19 14.34 670,668 -0.10(-0.68%)
May 08, 2002 14.72 14.72 13.66 14.44 1,523,048 -0.05(-0.37%)
May 07, 2002 15.00 15.05 14.22 14.50 1,648,917 -0.39(-2.65%)
May 06, 2002 14.68 15.62 14.64 14.89 2,022,504 +0.05(+0.36%)
May 03, 2002 14.82 14.95 14.51 14.84 1,039,675 -0.21(-1.37%)
May 02, 2002 14.76 15.20 14.68 15.04 1,971,910 +0.14(+0.96%)
May 01, 2002 14.64 14.91 14.56 14.90 2,033,337 +0.26(+1.77%)
Apr 30, 2002 14.31 14.82 14.11 14.64 2,255,255 +0.44(+3.09%)
Apr 29, 2002 15.22 15.25 14.17 14.20 1,980,287 -0.47(-3.23%)
Apr 26, 2002 14.68 15.12 14.33 14.68 1,599,329 -0.14(-0.97%)
Apr 25, 2002 14.33 14.93 14.33 14.82 2,825,966 +0.74(+5.28%)
Apr 24, 2002 14.06 14.33 13.98 14.08 946,642 +0.22(+1.62%)
Apr 23, 2002 14.28 14.28 13.79 13.85 1,163,311 -0.25(-1.78%)
Apr 22, 2002 14.51 14.51 13.98 14.10 1,223,509 -0.21(-1.50%)
Apr 19, 2002 14.14 14.36 13.88 14.32 1,774,004 +0.18(+1.27%)
Apr 18, 2002 13.63 14.22 13.63 14.14 2,424,123 +0.69(+5.13%)
Apr 17, 2002 12.98 13.56 12.93 13.45 1,900,655 +0.48(+3.73%)
Apr 16, 2002 12.94 13.11 12.90 12.96 1,172,022 +0.15(+1.19%)
Apr 15, 2002 13.03 13.06 12.80 12.81 687,532 -0.21(-1.65%)
Apr 12, 2002 12.98 13.21 12.93 13.03 1,177,718 +0.06(+0.48%)
Apr 11, 2002 13.07 13.20 12.95 12.96 601,535 -0.19(-1.43%)
Apr 10, 2002 13.34 13.61 13.00 13.15 1,203,406 -0.25(-1.87%)
Apr 09, 2002 12.96 13.44 12.82 13.40 2,063,157 +0.51(+3.96%)
Apr 08, 2002 12.80 13.00 12.77 12.89 1,229,093 +0.05(+0.42%)
Apr 05, 2002 12.52 12.86 12.37 12.84 1,370,598 +0.32(+2.58%)
Apr 04, 2002 12.57 12.62 12.40 12.52 2,058,578 -0.02(-0.14%)
Apr 03, 2002 12.49 12.57 12.31 12.54 1,632,388 +0.34(+2.79%)
Apr 02, 2002 12.17 12.46 12.14 12.20 1,070,277 +0.04(+0.37%)
Apr 01, 2002 11.68 12.18 11.68 12.15 633,924 +0.04(+0.30%)
Mar 29, 2002 12.04 12.18 11.95 12.11 1,242,272 +0.00(+0.00%)
Mar 28, 2002 12.04 12.18 11.95 12.11 1,242,272 +0.23(+1.96%)
Mar 27, 2002 11.73 12.07 11.73 11.88 1,077,760 +0.23(+2.00%)
Mar 26, 2002 11.26 11.69 11.26 11.65 1,066,033 +0.38(+3.42%)
Mar 25, 2002 11.55 11.55 11.19 11.26 704,397 -0.15(-1.33%)
Mar 22, 2002 11.64 11.64 11.42 11.42 434,231 -0.22(-1.92%)
Mar 21, 2002 11.60 11.64 11.37 11.64 597,514 +0.09(+0.78%)
Mar 20, 2002 11.64 11.76 11.46 11.55 911,908 -0.13(-1.15%)
Mar 19, 2002 11.99 11.99 11.63 11.68 426,860 -0.25(-2.10%)
Mar 18, 2002 11.78 11.99 11.46 11.94 1,034,203 +0.37(+3.17%)
Mar 15, 2002 11.85 11.85 11.51 11.57 780,119 -0.20(-1.67%)
Mar 14, 2002 11.60 12.00 11.60 11.77 739,801 -0.03(-0.23%)
Mar 13, 2002 11.59 11.79 11.48 11.79 525,813 +0.24(+2.09%)
Mar 12, 2002 11.45 11.77 11.24 11.55 657,266 +0.00(+0.00%)
Mar 11, 2002 11.54 11.68 11.45 11.55 509,395 +0.05(+0.47%)
Mar 08, 2002 11.17 11.50 11.15 11.50 718,693 +0.32(+2.88%)
Mar 07, 2002 11.28 11.30 11.10 11.17 728,968 -0.07(-0.64%)
Mar 06, 2002 11.55 11.55 11.19 11.25 929,666 +0.10(+0.88%)
Mar 05, 2002 11.16 11.58 10.97 11.15 1,700,069 +0.00(+0.00%)
Mar 04, 2002 11.95 12.08 11.15 11.15 2,155,520 -0.94(-7.78%)
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.