Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.61 13.66 13.50 13.53 1,222,412 -0.42(-2.98%)
May 28, 2002 14.06 14.08 13.82 13.95 1,038,279 -0.07(-0.49%)
May 27, 2002 13.96 14.09 13.96 14.02 910,049 +0.00(+0.00%)
May 24, 2002 13.96 14.09 13.96 14.02 910,049 +0.08(+0.56%)
May 23, 2002 13.87 13.95 13.67 13.94 960,976 +0.11(+0.76%)
May 22, 2002 13.76 13.85 13.55 13.83 1,185,419 -0.04(-0.30%)
May 21, 2002 13.95 13.98 13.70 13.88 1,105,296 +0.00(+0.00%)
May 20, 2002 14.09 14.09 13.83 13.88 905,570 -0.25(-1.79%)
May 17, 2002 13.94 14.17 13.94 14.13 1,337,537 +0.20(+1.41%)
May 16, 2002 13.94 14.01 13.87 13.93 788,952 -0.05(-0.37%)
May 15, 2002 13.71 14.02 13.67 13.99 1,156,555 +0.16(+1.13%)
May 14, 2002 13.71 13.85 13.64 13.83 781,487 +0.26(+1.89%)
May 13, 2002 13.46 13.59 13.35 13.57 994,982 +0.12(+0.90%)
May 10, 2002 13.65 13.71 13.40 13.45 1,461,619 -0.21(-1.52%)
May 09, 2002 13.76 13.77 13.49 13.66 1,934,062 -0.30(-2.12%)
May 08, 2002 13.88 14.00 13.71 13.96 1,858,750 +0.45(+3.33%)
May 07, 2002 13.56 13.62 13.41 13.51 2,231,329 +0.10(+0.76%)
May 06, 2002 13.26 13.80 13.26 13.40 2,966,037 +0.32(+2.47%)
May 03, 2002 13.31 13.32 12.97 13.08 2,155,685 -0.12(-0.94%)
May 02, 2002 12.66 13.34 12.63 13.20 5,905,533 +1.15(+9.53%)
May 01, 2002 12.06 12.21 11.91 12.06 1,706,301 -0.04(-0.30%)
Apr 30, 2002 11.82 12.11 11.82 12.09 2,610,876 +0.27(+2.27%)
Apr 29, 2002 12.13 12.13 11.79 11.82 1,028,491 -0.33(-2.70%)
Apr 26, 2002 12.19 12.29 12.14 12.15 1,012,069 -0.04(-0.35%)
Apr 25, 2002 12.34 12.34 12.11 12.20 1,438,395 -0.28(-2.22%)
Apr 24, 2002 12.34 12.61 12.24 12.47 1,363,747 +0.04(+0.31%)
Apr 23, 2002 12.36 12.49 12.21 12.43 1,381,165 -0.02(-0.14%)
Apr 22, 2002 12.58 12.61 12.28 12.45 1,329,242 -0.17(-1.36%)
Apr 19, 2002 12.60 12.77 12.45 12.62 1,877,827 +0.02(+0.19%)
Apr 18, 2002 11.98 12.64 11.94 12.60 4,434,624 +0.43(+3.49%)
Apr 17, 2002 12.43 12.60 12.09 12.17 4,760,921 -0.47(-3.72%)
Apr 16, 2002 13.23 13.23 12.47 12.64 6,780,083 -0.76(-5.69%)
Apr 15, 2002 13.53 13.61 13.34 13.41 771,866 -0.13(-0.94%)
Apr 12, 2002 13.56 13.65 13.44 13.53 1,111,600 +0.00(+0.00%)
Apr 11, 2002 13.76 13.84 13.53 13.53 1,416,830 -0.26(-1.86%)
Apr 10, 2002 13.62 13.89 13.62 13.79 1,456,477 +0.17(+1.26%)
Apr 09, 2002 13.50 13.69 13.34 13.62 1,561,482 +0.15(+1.10%)
Apr 08, 2002 13.44 13.62 13.41 13.47 1,836,853 -0.02(-0.18%)
Apr 05, 2002 13.26 13.56 13.26 13.49 1,535,770 +0.35(+2.66%)
Apr 04, 2002 13.11 13.35 13.11 13.14 2,276,948 +0.03(+0.23%)
Apr 03, 2002 13.14 13.33 13.07 13.11 3,065,900 +0.20(+1.54%)
Apr 02, 2002 12.84 12.99 12.73 12.92 1,078,257 -0.07(-0.51%)
Apr 01, 2002 13.32 13.32 12.93 12.98 2,260,691 -0.42(-3.10%)
Mar 29, 2002 13.41 13.54 13.29 13.40 1,494,299 +0.00(+0.00%)
Mar 28, 2002 13.41 13.54 13.29 13.40 1,494,299 +0.06(+0.45%)
Mar 27, 2002 13.27 13.36 13.17 13.34 1,302,369 +0.08(+0.59%)
Mar 26, 2002 13.26 13.57 13.20 13.26 1,727,368 -0.01(-0.05%)
Mar 25, 2002 13.59 13.60 13.27 13.27 1,559,160 -0.37(-2.70%)
Mar 22, 2002 13.44 13.69 13.32 13.63 2,097,459 +0.16(+1.19%)
Mar 21, 2002 13.31 13.49 13.05 13.47 2,092,814 +0.11(+0.81%)
Mar 20, 2002 13.37 13.46 13.28 13.36 2,760,505 -0.04(-0.31%)
Mar 19, 2002 13.28 13.41 13.26 13.41 3,713,684 +0.02(+0.18%)
Mar 18, 2002 13.68 13.77 12.95 13.38 5,155,398 -0.27(-2.01%)
Mar 15, 2002 14.18 14.31 13.62 13.66 3,965,499 -0.52(-3.68%)
Mar 14, 2002 14.17 14.27 14.06 14.18 1,457,638 +0.03(+0.19%)
Mar 13, 2002 14.02 14.23 13.95 14.15 1,706,964 +0.13(+0.90%)
Mar 12, 2002 14.00 14.13 13.82 14.02 1,595,655 -0.01(-0.04%)
Mar 11, 2002 13.82 14.09 13.82 14.03 2,564,594 +0.00(+0.00%)
Mar 08, 2002 14.36 14.54 13.61 14.03 4,442,421 -0.26(-1.79%)
Mar 07, 2002 14.92 14.92 14.23 14.29 3,350,726 -0.62(-4.15%)
Mar 06, 2002 14.96 15.03 14.84 14.90 1,963,921 -0.05(-0.32%)
Mar 05, 2002 15.19 15.24 14.94 14.95 1,551,861 -0.21(-1.41%)
Mar 04, 2002 15.15 15.28 15.07 15.17 2,485,466 +0.10(+0.64%)
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.