Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.95 10.97 10.68 10.75 124,800 -0.31(-2.80%)
May 28, 2002 11.15 11.16 11.00 11.06 86,200 +0.01(+0.09%)
May 27, 2002 11.10 11.22 10.93 11.05 73,500 +0.00(+0.00%)
May 24, 2002 11.10 11.22 10.93 11.05 73,500 +0.02(+0.18%)
May 23, 2002 11.53 11.53 10.90 11.03 1,038,200 -0.60(-5.16%)
May 22, 2002 11.50 12.07 11.40 11.63 198,100 +0.03(+0.26%)
May 21, 2002 12.10 12.24 11.53 11.60 201,800 -0.68(-5.54%)
May 20, 2002 12.30 12.46 12.21 12.28 138,100 -0.02(-0.16%)
May 17, 2002 12.45 12.46 12.21 12.30 112,300 -0.09(-0.73%)
May 16, 2002 12.40 12.57 12.29 12.39 228,400 -0.05(-0.40%)
May 15, 2002 12.00 12.48 11.91 12.44 113,300 +0.34(+2.81%)
May 14, 2002 11.70 12.10 11.36 12.10 297,300 +0.30(+2.54%)
May 13, 2002 11.30 11.80 11.22 11.80 10,000 +0.45(+3.96%)
May 10, 2002 11.35 11.46 11.15 11.35 172,800 -0.26(-2.24%)
May 09, 2002 11.56 11.86 11.56 11.61 104,700 +0.05(+0.43%)
May 08, 2002 10.98 11.58 10.98 11.56 161,500 +0.48(+4.33%)
May 07, 2002 11.09 11.20 11.00 11.08 100,000 -0.01(-0.09%)
May 06, 2002 11.66 11.74 10.93 11.09 78,100 -0.52(-4.48%)
May 03, 2002 11.60 11.65 11.50 11.61 290,300 -0.09(-0.77%)
May 02, 2002 11.50 11.99 11.44 11.70 422,400 +0.28(+2.45%)
May 01, 2002 11.38 11.42 11.10 11.42 123,100 -0.06(-0.52%)
Apr 30, 2002 11.48 11.62 11.31 11.48 230,700 +0.00(+0.00%)
Apr 29, 2002 11.49 11.60 11.15 11.48 98,200 -0.01(-0.09%)
Apr 26, 2002 11.59 11.73 11.31 11.49 482,500 -0.20(-1.71%)
Apr 25, 2002 11.78 11.85 11.55 11.69 381,100 +0.01(+0.09%)
Apr 24, 2002 12.60 12.60 11.60 11.68 636,800 -0.97(-7.67%)
Apr 23, 2002 12.90 13.03 12.60 12.65 154,100 -0.33(-2.54%)
Apr 22, 2002 13.30 13.32 12.80 12.98 324,300 -1.24(-8.72%)
Apr 19, 2002 14.80 14.85 14.20 14.22 109,900 -0.58(-3.92%)
Apr 18, 2002 14.50 14.80 14.50 14.80 72,900 +0.21(+1.44%)
Apr 17, 2002 14.45 14.61 14.43 14.59 34,500 +0.12(+0.83%)
Apr 16, 2002 13.88 14.47 13.88 14.47 311,300 +0.49(+3.51%)
Apr 15, 2002 13.65 13.98 13.65 13.98 63,600 +0.23(+1.67%)
Apr 12, 2002 13.25 13.75 13.25 13.75 97,200 +0.60(+4.56%)
Apr 11, 2002 13.89 13.95 13.15 13.15 92,900 -0.84(-6.00%)
Apr 10, 2002 13.98 14.00 13.78 13.99 77,700 -0.05(-0.36%)
Apr 09, 2002 13.90 14.16 13.87 14.04 230,200 +0.04(+0.29%)
Apr 08, 2002 13.90 14.00 13.80 14.00 4,670,000 +0.10(+0.72%)
Apr 05, 2002 14.22 14.22 13.90 13.90 29,900 -0.32(-2.25%)
Apr 04, 2002 13.75 14.30 13.65 14.22 37,000 +0.40(+2.89%)
Apr 03, 2002 14.25 14.31 13.78 13.82 194,400 -0.43(-3.02%)
Apr 02, 2002 14.40 14.49 14.00 14.25 147,000 -0.11(-0.77%)
Apr 01, 2002 14.38 14.41 14.00 14.36 160,900 +0.08(+0.56%)
Mar 29, 2002 14.10 14.35 14.00 14.28 366,400 +0.00(+0.00%)
Mar 28, 2002 14.10 14.35 14.00 14.28 366,400 +0.14(+0.99%)
Mar 27, 2002 14.10 14.20 14.09 14.14 173,600 +0.09(+0.64%)
Mar 26, 2002 13.92 14.15 13.85 14.05 59,300 +0.03(+0.21%)
Mar 25, 2002 14.15 14.16 13.78 14.02 139,600 -0.23(-1.61%)
Mar 22, 2002 14.25 14.60 14.10 14.25 98,900 -0.15(-1.04%)
Mar 21, 2002 13.65 14.40 13.55 14.40 108,100 +0.65(+4.73%)
Mar 20, 2002 13.61 13.94 13.50 13.75 380,000 +0.34(+2.54%)
Mar 19, 2002 12.95 13.42 12.90 13.41 306,600 +0.40(+3.07%)
Mar 18, 2002 13.19 13.19 12.85 13.01 139,800 -0.18(-1.36%)
Mar 15, 2002 12.80 13.36 12.80 13.19 102,700 +0.00(+0.00%)
Mar 14, 2002 13.25 13.27 13.10 13.19 90,000 -0.06(-0.45%)
Mar 13, 2002 13.05 13.28 12.60 13.25 111,100 +0.20(+1.53%)
Mar 12, 2002 12.86 13.12 12.85 13.05 92,800 +0.20(+1.56%)
Mar 11, 2002 12.95 13.00 12.57 12.85 186,300 -0.14(-1.08%)
Mar 08, 2002 12.80 13.00 12.60 12.99 177,400 -0.08(-0.61%)
Mar 07, 2002 13.25 13.30 13.00 13.07 282,400 +0.17(+1.32%)
Mar 06, 2002 12.70 13.10 12.69 12.90 130,600 +0.30(+2.38%)
Mar 05, 2002 12.50 12.85 12.50 12.60 127,900 -0.13(-1.02%)
Mar 04, 2002 12.85 12.90 12.60 12.73 92,100 +0.03(+0.24%)
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.