Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.40 13.40 13.28 13.37 611,904 +0.22(+1.67%)
May 28, 2002 13.16 13.25 12.87 13.15 276,590 +0.02(+0.15%)
May 27, 2002 13.30 13.40 13.08 13.13 310,027 +0.00(+0.00%)
May 24, 2002 13.30 13.40 13.08 13.13 303,653 -0.22(-1.65%)
May 23, 2002 13.33 13.40 13.16 13.35 745,863 +0.05(+0.36%)
May 22, 2002 13.03 13.40 13.03 13.30 591,110 +0.17(+1.31%)
May 21, 2002 13.19 13.45 13.06 13.13 533,535 +0.16(+1.25%)
May 20, 2002 12.97 13.09 12.87 12.97 368,647 -0.10(-0.73%)
May 17, 2002 12.97 13.11 12.83 13.06 711,589 +0.29(+2.25%)
May 16, 2002 12.99 13.10 12.78 12.78 650,775 -0.11(-0.89%)
May 15, 2002 13.02 13.02 12.80 12.89 654,328 -0.03(-0.22%)
May 14, 2002 13.40 13.40 12.68 12.92 1,324,121 +0.38(+3.05%)
May 13, 2002 12.51 12.60 12.21 12.54 439,284 +0.00(+0.00%)
May 10, 2002 12.44 12.61 12.33 12.54 946,801 +0.18(+1.47%)
May 09, 2002 12.39 12.52 12.35 12.36 682,541 -0.05(-0.39%)
May 08, 2002 12.29 12.44 12.22 12.40 1,055,890 +0.21(+1.73%)
May 07, 2002 12.39 12.39 12.06 12.19 626,011 +0.04(+0.32%)
May 06, 2002 11.77 12.39 11.77 12.15 1,079,715 +0.33(+2.83%)
May 03, 2002 11.96 12.05 11.48 11.82 551,508 -0.24(-1.98%)
May 02, 2002 11.68 12.15 11.61 12.06 578,676 +0.38(+3.28%)
May 01, 2002 11.73 11.75 11.48 11.68 413,370 -0.06(-0.49%)
Apr 30, 2002 11.66 11.73 11.48 11.73 480,035 +0.08(+0.66%)
Apr 29, 2002 11.65 11.81 11.59 11.66 446,493 +0.02(+0.16%)
Apr 26, 2002 11.67 11.77 11.46 11.64 770,418 -0.03(-0.25%)
Apr 25, 2002 11.63 11.77 11.55 11.67 544,193 -0.13(-1.14%)
Apr 24, 2002 11.91 12.04 11.77 11.80 712,739 -0.26(-2.14%)
Apr 23, 2002 11.55 12.06 11.52 12.06 1,109,808 +0.41(+3.53%)
Apr 22, 2002 12.66 12.66 11.48 11.65 1,890,154 -1.01(-8.01%)
Apr 19, 2002 12.01 13.02 12.01 12.66 1,217,330 -0.72(-5.36%)
Apr 18, 2002 13.54 13.59 13.11 13.38 456,838 -0.13(-0.99%)
Apr 17, 2002 13.69 13.69 13.45 13.51 166,664 -0.08(-0.56%)
Apr 16, 2002 13.64 13.68 13.38 13.59 617,651 +0.03(+0.21%)
Apr 15, 2002 13.78 13.78 13.24 13.56 505,322 -0.32(-2.28%)
Apr 12, 2002 13.83 14.02 13.60 13.88 381,708 +0.07(+0.49%)
Apr 11, 2002 13.88 14.21 13.78 13.81 564,987 -0.07(-0.48%)
Apr 10, 2002 13.49 13.95 13.48 13.88 1,399,773 +0.38(+2.84%)
Apr 09, 2002 13.85 13.88 13.49 13.49 711,067 -0.19(-1.40%)
Apr 08, 2002 13.45 13.72 13.12 13.69 860,386 +0.30(+2.22%)
Apr 05, 2002 13.21 13.69 13.21 13.39 288,188 +0.39(+3.02%)
Apr 04, 2002 13.22 13.40 12.79 13.00 566,659 -0.12(-0.95%)
Apr 03, 2002 13.25 13.42 13.06 13.12 376,693 -0.21(-1.58%)
Apr 02, 2002 13.37 13.37 13.06 13.33 439,388 -0.18(-1.35%)
Apr 01, 2002 13.59 13.59 13.11 13.51 496,545 -0.17(-1.26%)
Mar 29, 2002 13.40 13.69 13.32 13.69 771,254 +0.00(+0.00%)
Mar 28, 2002 13.40 13.69 13.32 13.69 770,836 +0.30(+2.22%)
Mar 27, 2002 13.45 13.59 13.14 13.39 1,142,201 +0.00(+0.00%)
Mar 26, 2002 13.20 13.48 13.16 13.39 680,346 +0.18(+1.38%)
Mar 25, 2002 13.11 13.36 13.01 13.21 548,478 +0.04(+0.29%)
Mar 22, 2002 13.08 13.21 13.07 13.17 372,931 +0.11(+0.81%)
Mar 21, 2002 12.93 13.10 12.63 13.06 476,274 +0.07(+0.52%)
Mar 20, 2002 13.02 13.04 12.86 13.00 395,501 -0.01(-0.07%)
Mar 19, 2002 12.44 13.02 12.39 13.01 372,827 +0.56(+4.54%)
Mar 18, 2002 12.39 12.53 12.35 12.44 390,695 +0.19(+1.56%)
Mar 15, 2002 12.16 12.45 12.15 12.25 671,465 -0.01(-0.08%)
Mar 14, 2002 12.15 12.47 12.07 12.26 313,475 +0.06(+0.47%)
Mar 13, 2002 12.79 12.79 12.20 12.20 616,397 -0.58(-4.57%)
Mar 12, 2002 13.07 13.11 12.61 12.79 733,219 -0.28(-2.12%)
Mar 11, 2002 13.25 13.25 13.00 13.06 544,820 -0.15(-1.16%)
Mar 08, 2002 13.35 13.43 13.07 13.22 442,000 -0.04(-0.29%)
Mar 07, 2002 13.35 13.35 12.76 13.25 1,025,483 -0.22(-1.63%)
Mar 06, 2002 13.21 13.49 13.11 13.47 780,345 +0.51(+3.91%)
Mar 05, 2002 13.11 13.16 12.69 12.97 1,022,975 -0.16(-1.24%)
Mar 04, 2002 12.91 13.21 12.91 13.13 1,015,139 +0.23(+1.78%)
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.