Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.06 13.25 13.01 13.14 5,446,371 -0.09(-0.65%)
May 28, 2002 13.22 13.36 13.13 13.22 5,432,537 +0.11(+0.87%)
May 27, 2002 13.46 13.54 13.09 13.11 5,786,124 +0.00(+0.00%)
May 24, 2002 13.46 13.54 13.09 13.11 5,786,124 -0.43(-3.21%)
May 23, 2002 13.33 13.59 13.31 13.54 4,398,505 +0.26(+1.95%)
May 22, 2002 13.35 13.49 13.17 13.28 4,807,428 -0.14(-1.06%)
May 21, 2002 13.88 13.92 13.31 13.43 6,703,154 -0.41(-2.96%)
May 20, 2002 14.12 14.22 13.80 13.84 4,615,863 -0.26(-1.84%)
May 17, 2002 13.78 14.19 13.78 14.09 9,574,293 +0.38(+2.74%)
May 16, 2002 13.65 14.05 13.63 13.72 7,646,913 +0.14(+1.05%)
May 15, 2002 13.68 13.94 13.48 13.58 7,411,970 -0.11(-0.79%)
May 14, 2002 13.68 13.74 13.57 13.68 11,507,769 +0.38(+2.84%)
May 13, 2002 13.26 13.57 13.10 13.31 7,260,030 -0.87(-6.15%)
May 08, 2002 14.21 14.24 13.96 14.18 8,312,703 +0.32(+2.28%)
May 07, 2002 13.66 14.06 13.66 13.86 8,243,768 +0.25(+1.85%)
May 06, 2002 13.67 14.21 13.55 13.61 10,110,653 -0.06(-0.42%)
May 03, 2002 13.84 13.95 13.65 13.67 10,061,765 -0.17(-1.22%)
May 02, 2002 13.94 14.05 13.78 13.84 8,245,526 -0.19(-1.32%)
May 01, 2002 14.06 14.06 13.75 14.02 10,807,745 -0.07(-0.51%)
Apr 30, 2002 14.14 14.18 13.68 14.09 12,949,317 -0.05(-0.35%)
Apr 29, 2002 14.29 14.39 14.14 14.14 4,446,338 -0.17(-1.17%)
Apr 26, 2002 14.62 14.67 14.28 14.31 6,100,437 -0.25(-1.69%)
Apr 25, 2002 14.14 14.61 14.14 14.56 7,881,505 +0.25(+1.72%)
Apr 24, 2002 14.42 14.52 14.28 14.31 6,128,926 -0.09(-0.64%)
Apr 23, 2002 14.68 14.77 14.29 14.40 11,528,754 -0.30(-2.06%)
Apr 22, 2002 14.85 14.96 14.69 14.71 4,928,183 -0.14(-0.97%)
Apr 19, 2002 14.76 14.88 14.72 14.85 4,304,950 +0.06(+0.44%)
Apr 18, 2002 14.69 14.84 14.57 14.78 4,739,313 +0.05(+0.35%)
Apr 17, 2002 14.97 15.11 14.67 14.73 5,122,679 -0.21(-1.42%)
Apr 16, 2002 14.70 15.02 14.70 14.95 5,490,569 +0.28(+1.90%)
Apr 15, 2002 14.78 14.90 14.55 14.67 4,577,174 -0.02(-0.13%)
Apr 12, 2002 14.59 14.74 14.50 14.69 6,899,526 +0.11(+0.75%)
Apr 11, 2002 14.97 14.97 14.54 14.58 6,451,094 -0.39(-2.60%)
Apr 10, 2002 14.74 14.97 14.65 14.96 5,897,148 +0.21(+1.43%)
Apr 09, 2002 14.98 14.99 14.74 14.75 4,419,608 -0.08(-0.52%)
Apr 08, 2002 14.42 14.92 14.32 14.83 7,677,512 +0.25(+1.72%)
Apr 05, 2002 14.56 14.69 14.47 14.58 5,988,593 -0.02(-0.10%)
Apr 04, 2002 14.24 14.61 14.13 14.60 12,640,163 +0.38(+2.69%)
Apr 03, 2002 14.32 14.42 14.13 14.21 12,167,462 -0.00(-0.03%)
Apr 02, 2002 14.41 14.73 14.06 14.22 26,282,352 -0.85(-5.62%)
Apr 01, 2002 14.83 15.12 14.69 15.07 7,511,152 +0.05(+0.35%)
Mar 29, 2002 15.10 15.16 14.86 15.01 7,060,610 +0.00(+0.00%)
Mar 28, 2002 15.10 15.16 14.86 15.01 7,040,562 +0.10(+0.66%)
Mar 27, 2002 14.95 14.95 14.66 14.91 7,494,974 -0.03(-0.23%)
Mar 26, 2002 14.75 15.08 14.73 14.95 9,618,257 +0.25(+1.68%)
Mar 25, 2002 15.11 15.12 14.70 14.70 6,868,927 -0.45(-2.98%)
Mar 22, 2002 14.83 15.28 14.83 15.15 6,313,223 +0.18(+1.18%)
Mar 21, 2002 15.10 15.12 14.79 14.98 9,054,111 -0.20(-1.30%)
Mar 20, 2002 15.15 15.28 14.99 15.17 8,733,350 +0.02(+0.12%)
Mar 19, 2002 14.73 15.20 14.73 15.15 10,386,747 +0.37(+2.50%)
Mar 18, 2002 15.01 15.05 14.65 14.78 11,248,088 -0.17(-1.15%)
Mar 15, 2002 14.52 14.97 14.50 14.96 11,109,514 +0.44(+3.00%)
Mar 14, 2002 14.31 14.53 14.31 14.52 7,645,506 +0.25(+1.78%)
Mar 13, 2002 13.98 14.40 13.92 14.27 8,574,728 +0.16(+1.10%)
Mar 12, 2002 14.04 14.28 13.99 14.11 8,889,862 -0.09(-0.63%)
Mar 11, 2002 14.35 14.35 13.93 14.20 9,117,068 -0.09(-0.64%)
Mar 08, 2002 14.12 14.40 14.05 14.29 12,368,993 +0.46(+3.30%)
Mar 07, 2002 13.65 14.14 13.60 13.84 24,665,534 +0.84(+6.45%)
Mar 06, 2002 12.91 13.12 12.76 13.00 8,355,260 +0.25(+1.96%)
Mar 05, 2002 13.08 13.13 12.70 12.75 13,443,120 -0.49(-3.71%)
Mar 04, 2002 12.90 13.27 12.82 13.24 9,614,740 +0.34(+2.66%)
Mar 01, 2002 12.89 12.97 12.70 12.89 14,038,920 +0.12(+0.93%)
Feb 28, 2002 12.59 13.11 12.47 12.78 28,440,454 +0.32(+2.59%)
Feb 27, 2002 13.08 13.08 12.37 12.45 30,111,788 -0.82(-6.14%)
Feb 26, 2002 13.13 13.40 13.01 13.27 9,511,336 +0.14(+1.08%)
Feb 25, 2002 12.83 13.25 12.77 13.13 14,202,817 +0.31(+2.43%)
Feb 22, 2002 12.93 13.26 12.45 12.82 31,652,636 -0.58(-4.30%)
Feb 21, 2002 13.51 13.75 13.33 13.39 8,187,142 -0.29(-2.09%)
Feb 20, 2002 13.22 13.68 13.21 13.68 16,383,781 +0.62(+4.72%)
Feb 19, 2002 13.51 13.75 12.98 13.06 18,605,894 -0.59(-4.33%)
Feb 18, 2002 13.88 13.95 13.63 13.65 5,856,701 +0.00(+0.00%)
Feb 15, 2002 13.88 13.95 13.63 13.65 5,856,701 -0.22(-1.60%)
Feb 14, 2002 14.18 14.22 13.84 13.88 6,528,470 -0.32(-2.27%)
Feb 13, 2002 14.03 14.21 14.01 14.20 8,003,900 +0.35(+2.53%)
Feb 12, 2002 13.71 13.91 13.58 13.85 7,588,881 +0.14(+1.02%)
Feb 11, 2002 13.25 13.74 13.23 13.71 6,945,952 +0.42(+3.12%)
Feb 08, 2002 13.00 13.34 12.83 13.29 9,347,439 +0.32(+2.44%)
Feb 07, 2002 13.11 13.32 12.95 12.97 11,170,360 -0.01(-0.10%)
Feb 06, 2002 13.32 13.39 12.93 12.99 10,038,904 -0.26(-1.97%)
Feb 05, 2002 13.54 13.58 13.22 13.25 10,911,852 -0.27(-1.98%)
Feb 04, 2002 13.75 13.95 13.43 13.52 8,439,320 -0.23(-1.71%)
Feb 01, 2002 13.99 14.02 13.67 13.75 5,348,478 -0.27(-1.96%)
Jan 31, 2002 13.82 14.03 13.78 14.03 6,204,192 +0.22(+1.59%)
Jan 30, 2002 13.39 13.84 13.25 13.81 9,118,475 +0.41(+3.09%)
Jan 29, 2002 13.84 13.93 13.34 13.39 9,922,487 -0.43(-3.14%)
Jan 28, 2002 13.70 13.88 13.68 13.83 6,177,462 +0.14(+1.05%)
Jan 25, 2002 13.91 13.91 13.67 13.68 6,726,484 -0.23(-1.66%)
Jan 24, 2002 14.12 14.16 13.83 13.91 8,372,494 -0.11(-0.80%)
Jan 23, 2002 13.66 14.06 13.57 14.03 9,323,522 +0.37(+2.69%)
Jan 22, 2002 13.87 13.96 13.63 13.66 6,616,750 -0.21(-1.53%)
Jan 21, 2002 13.75 13.93 13.75 13.87 6,109,582 +0.00(+0.00%)
Jan 18, 2002 13.75 13.93 13.75 13.87 6,109,582 +0.00(+0.00%)
Jan 17, 2002 13.90 13.97 13.73 13.87 7,101,408 -0.01(-0.10%)
Jan 16, 2002 13.96 14.05 13.78 13.88 8,142,123 -0.09(-0.61%)
Jan 15, 2002 13.70 14.01 13.68 13.97 9,013,313 +0.24(+1.71%)
Jan 14, 2002 13.74 13.98 13.62 13.73 9,270,766 -0.05(-0.33%)
Jan 11, 2002 13.98 14.05 13.78 13.78 10,339,266 -0.20(-1.45%)
Jan 10, 2002 14.07 14.16 13.90 13.98 18,768,386 -0.13(-0.95%)
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.