Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.22 10.37 10.01 10.01 9,701,775 -0.23(-2.29%)
Jun 27, 2002 9.876 10.25 9.865 10.25 11,320,914 +0.37(+3.74%)
Jun 26, 2002 9.239 10.09 9.239 9.876 12,662,299 +0.38(+4.04%)
Jun 25, 2002 10.15 10.23 9.443 9.493 14,032,450 -0.64(-6.29%)
Jun 21, 2002 10.36 10.62 10.09 10.13 9,340,624 -0.35(-3.34%)
Jun 20, 2002 10.73 10.82 10.45 10.48 10,025,700 -0.21(-1.94%)
Jun 19, 2002 10.74 10.99 10.56 10.69 17,351,466 -0.07(-0.67%)
Jun 18, 2002 10.76 11.31 10.59 10.76 32,564,790 -0.90(-7.69%)
Jun 17, 2002 11.46 11.67 11.24 11.65 10,616,983 +0.19(+1.66%)
Jun 14, 2002 11.03 11.50 10.81 11.46 14,994,796 -0.45(-3.75%)
Jun 12, 2002 12.09 12.13 11.67 11.91 10,021,832 -0.14(-1.14%)
Jun 11, 2002 12.40 12.64 11.94 12.05 7,523,988 -0.31(-2.50%)
Jun 10, 2002 12.58 12.71 12.33 12.36 7,231,973 -0.16(-1.28%)
Jun 07, 2002 12.15 12.53 12.08 12.52 10,475,326 -0.04(-0.29%)
Jun 06, 2002 12.48 12.69 12.44 12.55 14,669,179 +0.40(+3.31%)
Jun 05, 2002 11.89 12.29 11.89 12.15 10,912,141 -0.59(-4.63%)
May 31, 2002 12.67 12.85 12.61 12.74 5,615,010 -0.08(-0.65%)
May 28, 2002 12.82 12.96 12.73 12.82 5,600,748 +0.11(+0.87%)
May 27, 2002 13.06 13.14 12.70 12.71 5,965,284 +0.00(+0.00%)
May 24, 2002 13.06 13.14 12.70 12.71 5,965,284 -0.42(-3.21%)
May 23, 2002 12.93 13.18 12.91 13.14 4,534,699 +0.25(+1.95%)
May 22, 2002 12.95 13.08 12.77 12.88 4,956,284 -0.14(-1.06%)
May 21, 2002 13.46 13.50 12.91 13.02 6,910,708 -0.40(-2.96%)
May 20, 2002 13.69 13.79 13.38 13.42 4,758,787 -0.25(-1.84%)
May 17, 2002 13.36 13.77 13.36 13.67 9,870,748 +0.36(+2.74%)
May 16, 2002 13.24 13.62 13.22 13.31 7,883,689 +0.14(+1.05%)
May 15, 2002 13.27 13.52 13.07 13.17 7,641,471 -0.10(-0.79%)
May 14, 2002 13.27 13.33 13.16 13.27 11,864,091 +0.37(+2.84%)
May 13, 2002 12.86 13.16 12.71 12.91 7,484,827 -0.85(-6.15%)
May 08, 2002 13.78 13.82 13.54 13.75 8,570,090 +0.31(+2.28%)
May 07, 2002 13.25 13.64 13.25 13.45 8,499,020 +0.24(+1.85%)
May 06, 2002 13.26 13.78 13.15 13.20 10,423,710 -0.06(-0.42%)
May 03, 2002 13.42 13.53 13.24 13.26 10,373,308 -0.16(-1.22%)
May 02, 2002 13.52 13.63 13.37 13.42 8,500,833 -0.18(-1.33%)
May 01, 2002 13.63 13.64 13.34 13.60 11,142,386 -0.07(-0.51%)
Apr 30, 2002 13.72 13.75 13.27 13.67 13,350,268 -0.05(-0.35%)
Apr 29, 2002 13.86 13.95 13.72 13.72 4,584,010 -0.16(-1.17%)
Apr 26, 2002 14.18 14.22 13.85 13.88 6,289,325 -0.24(-1.69%)
Apr 25, 2002 13.72 14.18 13.72 14.12 8,125,540 +0.24(+1.72%)
Apr 24, 2002 13.98 14.08 13.85 13.88 6,318,696 -0.09(-0.64%)
Apr 23, 2002 14.24 14.32 13.86 13.97 11,885,720 -0.29(-2.06%)
Apr 22, 2002 14.40 14.51 14.25 14.26 5,080,774 -0.14(-0.97%)
Apr 19, 2002 14.31 14.43 14.28 14.40 4,438,244 +0.06(+0.44%)
Apr 18, 2002 14.25 14.40 14.13 14.34 4,886,057 +0.05(+0.35%)
Apr 17, 2002 14.52 14.66 14.23 14.29 5,281,293 -0.21(-1.42%)
Apr 16, 2002 14.26 14.57 14.26 14.50 5,660,574 +0.27(+1.90%)
Apr 15, 2002 14.33 14.45 14.11 14.23 4,718,898 -0.02(-0.13%)
Apr 12, 2002 14.16 14.30 14.07 14.25 7,113,156 +0.11(+0.75%)
Apr 11, 2002 14.52 14.52 14.11 14.14 6,650,839 -0.38(-2.60%)
Apr 10, 2002 14.29 14.52 14.21 14.52 6,079,742 +0.20(+1.43%)
Apr 09, 2002 14.53 14.54 14.30 14.31 4,556,452 -0.08(-0.52%)
Apr 08, 2002 13.98 14.47 13.89 14.39 7,915,231 +0.24(+1.72%)
Apr 05, 2002 14.12 14.25 14.04 14.14 6,174,018 -0.01(-0.10%)
Apr 04, 2002 13.81 14.18 13.70 14.16 13,031,541 +0.37(+2.69%)
Apr 03, 2002 13.89 13.98 13.71 13.79 12,544,204 -0.00(-0.03%)
Apr 02, 2002 13.97 14.29 13.64 13.79 27,096,134 -0.82(-5.62%)
Apr 01, 2002 14.39 14.66 14.25 14.61 7,743,721 +0.05(+0.35%)
Mar 29, 2002 14.65 14.71 14.41 14.56 7,279,228 +0.00(+0.00%)
Mar 28, 2002 14.65 14.71 14.41 14.56 7,258,560 +0.10(+0.66%)
Mar 27, 2002 14.50 14.50 14.22 14.47 7,727,041 -0.03(-0.23%)
Mar 26, 2002 14.31 14.63 14.29 14.50 9,916,067 +0.24(+1.68%)
Mar 25, 2002 14.66 14.66 14.26 14.26 7,081,610 -0.44(-2.98%)
Mar 22, 2002 14.39 14.82 14.39 14.70 6,508,699 +0.17(+1.18%)
Mar 21, 2002 14.64 14.67 14.35 14.53 9,334,454 -0.19(-1.30%)
Mar 20, 2002 14.70 14.82 14.54 14.72 9,003,762 +0.02(+0.13%)
Mar 19, 2002 14.29 14.74 14.29 14.70 10,708,352 +0.36(+2.50%)
Mar 18, 2002 14.56 14.60 14.21 14.34 11,596,364 -0.17(-1.15%)
Mar 15, 2002 14.09 14.52 14.06 14.51 11,453,498 +0.42(+3.00%)
Mar 14, 2002 13.88 14.09 13.88 14.09 7,882,235 +0.25(+1.78%)
Mar 13, 2002 13.56 13.97 13.50 13.84 8,840,228 +0.15(+1.10%)
Mar 12, 2002 13.61 13.85 13.57 13.69 9,165,119 -0.09(-0.63%)
Mar 11, 2002 13.92 13.92 13.52 13.77 9,399,360 -0.09(-0.64%)
Mar 08, 2002 13.70 13.96 13.63 13.86 12,751,975 +0.44(+3.30%)
Mar 07, 2002 13.24 13.71 13.19 13.42 25,429,254 +0.81(+6.45%)
Mar 06, 2002 12.52 12.73 12.37 12.61 8,613,965 +0.24(+1.96%)
Mar 05, 2002 12.69 12.73 12.32 12.36 13,859,360 -0.48(-3.71%)
Mar 04, 2002 12.51 12.87 12.43 12.84 9,912,441 +0.33(+2.66%)
Mar 01, 2002 12.50 12.58 12.32 12.51 14,473,608 +0.12(+0.93%)
Feb 28, 2002 12.21 12.71 12.10 12.39 29,321,058 +0.31(+2.59%)
Feb 27, 2002 12.69 12.69 12.00 12.08 31,044,140 -0.79(-6.14%)
Feb 26, 2002 12.73 13.00 12.62 12.87 9,805,837 +0.14(+1.08%)
Feb 25, 2002 12.45 12.85 12.38 12.73 14,642,580 +0.30(+2.43%)
Feb 22, 2002 12.54 12.86 12.08 12.43 32,632,698 -0.56(-4.30%)
Feb 21, 2002 13.11 13.34 12.93 12.99 8,440,641 -0.28(-2.09%)
Feb 20, 2002 12.82 13.27 12.81 13.27 16,891,072 +0.60(+4.72%)
Feb 19, 2002 13.11 13.33 12.59 12.67 19,181,990 -0.57(-4.33%)
Feb 18, 2002 13.46 13.53 13.22 13.24 6,038,043 +0.00(+0.00%)
Feb 15, 2002 13.46 13.53 13.22 13.24 6,038,043 -0.22(-1.60%)
Feb 14, 2002 13.75 13.79 13.42 13.46 6,730,612 -0.31(-2.27%)
Feb 13, 2002 13.61 13.78 13.59 13.77 8,251,726 +0.34(+2.53%)
Feb 12, 2002 13.29 13.49 13.17 13.43 7,823,856 +0.14(+1.02%)
Feb 11, 2002 12.85 13.33 12.84 13.29 7,161,020 +0.40(+3.12%)
Feb 08, 2002 12.61 12.94 12.45 12.89 9,636,864 +0.31(+2.44%)
Feb 07, 2002 12.71 12.92 12.56 12.59 11,516,229 -0.01(-0.10%)
Feb 06, 2002 12.92 12.99 12.54 12.60 10,349,739 -0.25(-1.97%)
Feb 05, 2002 13.14 13.17 12.82 12.85 11,249,716 -0.26(-1.98%)
Feb 04, 2002 13.34 13.53 13.03 13.11 8,700,627 -0.23(-1.71%)
Feb 01, 2002 13.57 13.60 13.26 13.34 5,514,083 -0.27(-1.96%)
Jan 31, 2002 13.40 13.61 13.37 13.61 6,396,293 +0.21(+1.59%)
Jan 30, 2002 12.99 13.42 12.85 13.39 9,400,811 +0.40(+3.09%)
Jan 29, 2002 13.42 13.51 12.94 12.99 10,229,718 -0.42(-3.14%)
Jan 28, 2002 13.29 13.47 13.27 13.41 6,368,735 +0.14(+1.05%)
Jan 25, 2002 13.50 13.50 13.26 13.27 6,934,756 -0.22(-1.66%)
Jan 24, 2002 13.70 13.73 13.41 13.50 8,631,732 -0.11(-0.80%)
Jan 23, 2002 13.25 13.63 13.16 13.61 9,612,207 +0.36(+2.69%)
Jan 22, 2002 13.45 13.54 13.22 13.25 6,821,625 -0.21(-1.53%)
Jan 21, 2002 13.34 13.51 13.34 13.45 6,298,753 +0.00(+0.00%)
Jan 18, 2002 13.34 13.51 13.34 13.45 6,298,753 +0.00(+0.00%)
Jan 17, 2002 13.48 13.55 13.31 13.45 7,321,290 -0.01(-0.10%)
Jan 16, 2002 13.54 13.63 13.37 13.47 8,394,228 -0.08(-0.61%)
Jan 15, 2002 13.29 13.59 13.27 13.55 9,292,393 +0.23(+1.71%)
Jan 14, 2002 13.33 13.56 13.21 13.32 9,557,817 -0.04(-0.33%)
Jan 11, 2002 13.56 13.62 13.37 13.37 10,659,401 -0.20(-1.45%)
Jan 10, 2002 13.65 13.73 13.49 13.56 19,349,512 -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.