Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.15 11.75 10.95 11.47 1,231,300 +0.47(+4.27%)
Jun 27, 2002 10.50 11.18 9.600 11.00 3,185,800 +0.60(+5.77%)
Jun 26, 2002 10.10 11.18 10.05 10.40 3,554,800 -3.20(-23.53%)
Jun 25, 2002 13.35 13.90 12.00 13.60 1,914,900 -2.37(-14.84%)
Jun 21, 2002 16.18 16.50 15.70 15.97 225,100 -0.21(-1.30%)
Jun 20, 2002 16.75 17.35 15.81 16.18 523,000 -0.27(-1.64%)
Jun 19, 2002 14.40 16.53 14.40 16.45 1,088,500 +2.05(+14.24%)
Jun 18, 2002 14.95 14.95 14.29 14.40 567,300 -0.63(-4.19%)
Jun 17, 2002 14.90 15.20 13.65 15.03 991,400 -0.42(-2.72%)
Jun 14, 2002 13.50 15.60 13.40 15.45 1,675,200 +0.45(+3.00%)
Jun 12, 2002 15.90 15.91 14.50 15.00 1,646,900 -2.10(-12.28%)
Jun 11, 2002 16.05 17.10 16.02 17.10 345,300 +1.14(+7.14%)
Jun 10, 2002 17.40 17.65 15.88 15.96 315,900 -1.43(-8.22%)
Jun 07, 2002 18.15 18.15 16.80 17.39 207,100 -1.62(-8.52%)
Jun 06, 2002 19.20 19.24 18.60 19.01 92,800 -0.22(-1.14%)
Jun 05, 2002 18.90 19.24 18.80 19.23 25,500 -0.17(-0.88%)
May 31, 2002 19.13 19.67 18.94 19.40 42,400 +0.35(+1.84%)
May 28, 2002 19.65 19.65 18.98 19.05 37,600 -0.70(-3.54%)
May 27, 2002 19.86 19.86 19.53 19.75 26,500 +0.00(+0.00%)
May 24, 2002 19.86 19.86 19.53 19.75 26,500 -0.11(-0.55%)
May 23, 2002 19.50 19.95 19.37 19.86 159,700 +0.51(+2.64%)
May 22, 2002 19.04 19.83 19.04 19.35 63,100 +0.25(+1.31%)
May 21, 2002 19.07 19.44 18.94 19.10 75,300 +0.02(+0.10%)
May 20, 2002 19.50 19.50 19.00 19.08 260,000 -0.32(-1.65%)
May 17, 2002 19.45 19.48 19.24 19.40 33,400 +0.15(+0.78%)
May 16, 2002 19.35 19.35 19.05 19.25 31,800 -0.05(-0.26%)
May 15, 2002 18.60 19.33 18.55 19.30 99,800 +0.61(+3.26%)
May 14, 2002 18.55 18.75 18.45 18.69 155,100 +0.40(+2.19%)
May 13, 2002 17.78 18.84 17.40 18.29 219,700 +0.52(+2.93%)
May 10, 2002 18.00 18.04 17.75 17.77 23,300 -0.09(-0.50%)
May 09, 2002 18.08 18.10 17.75 17.86 43,100 -0.17(-0.94%)
May 08, 2002 18.35 18.35 17.91 18.03 169,300 +0.06(+0.33%)
May 07, 2002 17.90 18.05 17.80 17.97 62,400 +0.00(+0.00%)
May 06, 2002 18.15 18.15 17.95 17.97 58,300 -0.11(-0.61%)
May 03, 2002 18.00 18.25 17.90 18.08 99,500 +0.08(+0.44%)
May 02, 2002 18.00 18.00 17.81 18.00 48,000 +0.20(+1.12%)
May 01, 2002 18.10 18.20 17.70 17.80 38,500 -0.20(-1.11%)
Apr 30, 2002 17.40 18.18 17.40 18.00 129,900 +0.70(+4.05%)
Apr 29, 2002 18.95 18.95 17.04 17.30 229,900 -1.60(-8.47%)
Apr 26, 2002 18.60 18.90 18.35 18.90 46,300 +0.22(+1.18%)
Apr 25, 2002 19.33 19.39 18.65 18.68 80,000 -0.77(-3.96%)
Apr 24, 2002 19.40 19.50 19.05 19.45 211,000 +0.73(+3.90%)
Apr 23, 2002 18.60 18.74 18.48 18.72 93,600 +0.07(+0.38%)
Apr 22, 2002 18.30 18.75 18.14 18.65 43,300 +0.09(+0.48%)
Apr 19, 2002 18.75 18.98 18.38 18.56 50,000 -0.28(-1.49%)
Apr 18, 2002 18.90 19.00 18.40 18.84 49,200 -0.06(-0.32%)
Apr 17, 2002 19.03 19.24 18.84 18.90 43,200 -0.18(-0.94%)
Apr 16, 2002 19.15 19.22 18.90 19.08 88,100 -0.17(-0.88%)
Apr 15, 2002 19.25 19.40 19.00 19.25 1,550,000 -0.20(-1.03%)
Apr 12, 2002 19.00 19.45 19.00 19.45 32,100 +0.33(+1.73%)
Apr 11, 2002 19.20 19.20 18.94 19.12 52,600 -0.23(-1.19%)
Apr 10, 2002 19.40 19.55 18.79 19.35 100,800 -0.15(-0.77%)
Apr 09, 2002 19.25 19.73 19.25 19.50 88,800 +0.04(+0.21%)
Apr 08, 2002 18.75 19.46 18.60 19.46 79,000 +0.56(+2.96%)
Apr 05, 2002 18.86 18.99 18.73 18.90 30,800 +0.04(+0.21%)
Apr 04, 2002 18.84 18.87 18.55 18.86 29,600 +0.12(+0.64%)
Apr 03, 2002 18.30 18.77 18.17 18.74 62,800 +0.62(+3.42%)
Apr 02, 2002 17.75 18.15 17.71 18.12 126,800 +0.25(+1.40%)
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.