Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.23 13.42 13.17 13.31 5,376,548 -0.09(-0.65%)
May 28, 2002 13.39 13.54 13.30 13.39 5,362,892 +0.12(+0.87%)
May 27, 2002 13.64 13.72 13.26 13.28 5,711,946 +0.00(+0.00%)
May 24, 2002 13.64 13.72 13.26 13.28 5,711,946 -0.44(-3.21%)
May 23, 2002 13.51 13.76 13.48 13.72 4,342,116 +0.26(+1.95%)
May 22, 2002 13.52 13.66 13.34 13.46 4,745,797 -0.14(-1.06%)
May 21, 2002 14.06 14.10 13.48 13.60 6,617,219 -0.41(-2.96%)
May 20, 2002 14.30 14.40 13.98 14.01 4,556,687 -0.26(-1.84%)
May 17, 2002 13.95 14.38 13.95 14.28 9,451,550 +0.38(+2.74%)
May 16, 2002 13.82 14.23 13.80 13.90 7,548,880 +0.14(+1.05%)
May 15, 2002 13.86 14.12 13.65 13.75 7,316,948 -0.11(-0.79%)
May 14, 2002 13.85 13.92 13.75 13.86 11,360,239 +0.38(+2.84%)
May 13, 2002 13.43 13.74 13.27 13.48 7,166,957 -0.88(-6.15%)
May 08, 2002 14.39 14.43 14.14 14.36 8,206,135 +0.32(+2.28%)
May 07, 2002 13.83 14.25 13.83 14.04 8,138,083 +0.26(+1.85%)
May 06, 2002 13.85 14.40 13.73 13.79 9,981,035 -0.06(-0.42%)
May 03, 2002 14.02 14.13 13.83 13.84 9,932,774 -0.17(-1.22%)
May 02, 2002 14.12 14.23 13.96 14.01 8,139,819 -0.19(-1.32%)
May 01, 2002 14.24 14.25 13.93 14.20 10,669,190 -0.07(-0.51%)
Apr 30, 2002 14.33 14.36 13.86 14.28 12,783,307 -0.05(-0.35%)
Apr 29, 2002 14.48 14.57 14.33 14.33 4,389,336 -0.17(-1.17%)
Apr 26, 2002 14.81 14.86 14.46 14.49 6,022,230 -0.25(-1.69%)
Apr 25, 2002 14.32 14.80 14.32 14.74 7,780,464 +0.25(+1.72%)
Apr 24, 2002 14.60 14.71 14.47 14.49 6,050,353 -0.09(-0.65%)
Apr 23, 2002 14.87 14.96 14.48 14.59 11,380,956 -0.31(-2.06%)
Apr 22, 2002 15.04 15.15 14.88 14.90 4,865,003 -0.15(-0.97%)
Apr 19, 2002 14.95 15.07 14.91 15.04 4,249,760 +0.07(+0.44%)
Apr 18, 2002 14.88 15.03 14.76 14.98 4,678,556 +0.05(+0.35%)
Apr 17, 2002 15.17 15.31 14.86 14.93 5,057,006 -0.22(-1.42%)
Apr 16, 2002 14.89 15.22 14.89 15.14 5,420,180 +0.28(+1.90%)
Apr 15, 2002 14.97 15.10 14.74 14.86 4,518,495 -0.02(-0.13%)
Apr 12, 2002 14.78 14.94 14.69 14.88 6,811,074 +0.11(+0.75%)
Apr 11, 2002 15.16 15.17 14.73 14.77 6,368,391 -0.39(-2.60%)
Apr 10, 2002 14.93 15.16 14.84 15.16 5,821,547 +0.21(+1.43%)
Apr 09, 2002 15.18 15.18 14.94 14.95 4,362,948 -0.08(-0.52%)
Apr 08, 2002 14.60 15.11 14.51 15.02 7,579,087 +0.25(+1.72%)
Apr 05, 2002 14.75 14.88 14.66 14.77 5,911,819 -0.02(-0.10%)
Apr 04, 2002 14.42 14.80 14.31 14.79 12,478,116 +0.39(+2.69%)
Apr 03, 2002 14.51 14.60 14.31 14.40 12,011,476 -0.00(-0.03%)
Apr 02, 2002 14.59 14.92 14.25 14.40 25,945,412 -0.86(-5.62%)
Apr 01, 2002 15.02 15.31 14.88 15.26 7,414,860 +0.05(+0.35%)
Mar 29, 2002 15.30 15.36 15.05 15.21 6,970,093 +0.00(+0.00%)
Mar 28, 2002 15.30 15.36 15.05 15.21 6,950,303 +0.10(+0.66%)
Mar 27, 2002 15.14 15.14 14.85 15.11 7,398,888 -0.03(-0.23%)
Mar 26, 2002 14.94 15.27 14.92 15.14 9,494,951 +0.25(+1.68%)
Mar 25, 2002 15.31 15.31 14.89 14.89 6,780,868 -0.46(-2.98%)
Mar 22, 2002 15.02 15.48 15.02 15.35 6,232,287 +0.18(+1.18%)
Mar 21, 2002 15.29 15.32 14.98 15.17 8,938,038 -0.20(-1.30%)
Mar 20, 2002 15.35 15.48 15.19 15.37 8,621,389 +0.02(+0.13%)
Mar 19, 2002 14.93 15.40 14.92 15.35 10,253,589 +0.37(+2.50%)
Mar 18, 2002 15.21 15.25 14.84 14.98 11,103,888 -0.17(-1.15%)
Mar 15, 2002 14.71 15.17 14.69 15.15 10,967,090 +0.44(+3.00%)
Mar 14, 2002 14.50 14.72 14.49 14.71 7,547,491 +0.26(+1.78%)
Mar 13, 2002 14.16 14.59 14.10 14.45 8,464,801 +0.16(+1.10%)
Mar 12, 2002 14.22 14.47 14.17 14.30 8,775,894 -0.09(-0.63%)
Mar 11, 2002 14.53 14.53 14.11 14.39 9,000,187 -0.09(-0.64%)
Mar 08, 2002 14.30 14.58 14.23 14.48 12,210,423 +0.46(+3.30%)
Mar 07, 2002 13.82 14.32 13.78 14.01 24,349,322 +0.85(+6.45%)
Mar 06, 2002 13.08 13.29 12.92 13.17 8,248,146 +0.25(+1.96%)
Mar 05, 2002 13.25 13.30 12.86 12.91 13,270,780 -0.50(-3.71%)
Mar 04, 2002 13.06 13.44 12.98 13.41 9,491,479 +0.35(+2.66%)
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.