Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12.94 13.12 12.88 13.01 5,497,126 -0.08(-0.65%)
May 28, 2002 13.10 13.24 13.01 13.10 5,483,163 +0.11(+0.87%)
May 27, 2002 13.34 13.42 12.97 12.99 5,840,046 +0.00(+0.00%)
May 24, 2002 13.34 13.42 12.97 12.99 5,840,046 -0.43(-3.21%)
May 23, 2002 13.21 13.46 13.18 13.42 4,439,495 +0.26(+1.95%)
May 22, 2002 13.22 13.36 13.05 13.16 4,852,229 -0.14(-1.06%)
May 21, 2002 13.75 13.79 13.18 13.30 6,765,621 -0.41(-2.96%)
May 20, 2002 13.99 14.08 13.67 13.71 4,658,878 -0.26(-1.84%)
May 17, 2002 13.65 14.06 13.65 13.96 9,663,517 +0.37(+2.74%)
May 16, 2002 13.52 13.92 13.50 13.59 7,718,176 +0.14(+1.05%)
May 15, 2002 13.56 13.81 13.36 13.45 7,481,043 -0.11(-0.79%)
May 14, 2002 13.55 13.61 13.45 13.56 11,615,011 +0.37(+2.84%)
May 13, 2002 13.13 13.44 12.98 13.18 7,327,688 -0.86(-6.15%)
May 08, 2002 14.08 14.11 13.83 14.05 8,390,171 +0.31(+2.28%)
May 07, 2002 13.53 13.93 13.53 13.73 8,320,593 +0.25(+1.85%)
May 06, 2002 13.54 14.08 13.43 13.48 10,204,876 -0.06(-0.42%)
May 03, 2002 13.71 13.82 13.52 13.54 10,155,532 -0.17(-1.22%)
May 02, 2002 13.81 13.92 13.65 13.71 8,322,368 -0.18(-1.32%)
May 01, 2002 13.93 13.93 13.62 13.89 10,908,465 -0.07(-0.51%)
Apr 30, 2002 14.01 14.05 13.56 13.96 13,069,994 -0.05(-0.35%)
Apr 29, 2002 14.16 14.25 14.01 14.01 4,487,774 -0.17(-1.17%)
Apr 26, 2002 14.49 14.53 14.14 14.18 6,157,288 -0.24(-1.69%)
Apr 25, 2002 14.01 14.48 14.01 14.42 7,954,954 +0.24(+1.72%)
Apr 24, 2002 14.28 14.39 14.15 14.18 6,186,042 -0.09(-0.64%)
Apr 23, 2002 14.54 14.63 14.16 14.27 11,636,193 -0.30(-2.06%)
Apr 22, 2002 14.71 14.82 14.55 14.57 4,974,109 -0.14(-0.97%)
Apr 19, 2002 14.62 14.74 14.58 14.71 4,345,068 +0.06(+0.44%)
Apr 18, 2002 14.55 14.70 14.44 14.65 4,783,480 +0.05(+0.35%)
Apr 17, 2002 14.84 14.97 14.53 14.60 5,170,418 -0.21(-1.42%)
Apr 16, 2002 14.56 14.88 14.56 14.81 5,541,737 +0.28(+1.90%)
Apr 15, 2002 14.64 14.76 14.42 14.53 4,619,830 -0.02(-0.13%)
Apr 12, 2002 14.46 14.61 14.37 14.55 6,963,824 +0.11(+0.75%)
Apr 11, 2002 14.83 14.84 14.41 14.44 6,511,213 -0.38(-2.60%)
Apr 10, 2002 14.60 14.83 14.51 14.83 5,952,104 +0.21(+1.43%)
Apr 09, 2002 14.85 14.85 14.61 14.62 4,460,795 -0.08(-0.52%)
Apr 08, 2002 14.28 14.78 14.19 14.70 7,749,060 +0.25(+1.72%)
Apr 05, 2002 14.42 14.55 14.34 14.45 6,044,402 -0.02(-0.10%)
Apr 04, 2002 14.10 14.48 13.99 14.46 12,757,959 +0.38(+2.69%)
Apr 03, 2002 14.19 14.28 14.00 14.08 12,280,853 -0.00(-0.03%)
Apr 02, 2002 14.27 14.59 13.93 14.09 26,527,282 -0.84(-5.62%)
Apr 01, 2002 14.70 14.98 14.56 14.93 7,581,150 +0.05(+0.35%)
Mar 29, 2002 14.96 15.02 14.72 14.87 7,126,409 +0.00(+0.00%)
Mar 28, 2002 14.96 15.02 14.72 14.87 7,106,174 +0.10(+0.66%)
Mar 27, 2002 14.81 14.81 14.52 14.78 7,564,821 -0.03(-0.23%)
Mar 26, 2002 14.61 14.94 14.59 14.81 9,707,891 +0.24(+1.68%)
Mar 25, 2002 14.98 14.98 14.57 14.57 6,932,940 -0.45(-2.98%)
Mar 22, 2002 14.70 15.14 14.70 15.01 6,372,057 +0.17(+1.18%)
Mar 21, 2002 14.96 14.98 14.66 14.84 9,138,488 -0.20(-1.30%)
Mar 20, 2002 15.01 15.14 14.85 15.03 8,814,738 +0.02(+0.13%)
Mar 19, 2002 14.60 15.06 14.59 15.01 10,483,542 +0.37(+2.50%)
Mar 18, 2002 14.87 14.91 14.51 14.65 11,352,911 -0.17(-1.15%)
Mar 15, 2002 14.39 14.84 14.37 14.82 11,213,045 +0.43(+3.00%)
Mar 14, 2002 14.18 14.39 14.18 14.39 7,716,756 +0.25(+1.78%)
Mar 13, 2002 13.85 14.27 13.79 14.14 8,654,638 +0.15(+1.10%)
Mar 12, 2002 13.91 14.15 13.86 13.98 8,972,708 -0.09(-0.63%)
Mar 11, 2002 14.21 14.21 13.81 14.07 9,202,031 -0.09(-0.64%)
Mar 08, 2002 13.99 14.26 13.92 14.16 12,484,262 +0.45(+3.30%)
Mar 07, 2002 13.52 14.01 13.47 13.71 24,895,396 +0.83(+6.45%)
Mar 06, 2002 12.79 13.00 12.64 12.88 8,433,125 +0.25(+1.96%)
Mar 05, 2002 12.96 13.01 12.58 12.63 13,568,399 -0.49(-3.71%)
Mar 04, 2002 12.78 13.15 12.70 13.12 9,704,341 +0.34(+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.