Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.03 14.73 13.55 13.60 9,207,300 -0.63(-4.43%)
Jun 27, 2002 14.03 14.46 13.32 14.23 10,959,000 +0.55(+4.02%)
Jun 26, 2002 13.00 14.02 12.70 13.68 11,427,800 -0.04(-0.29%)
Jun 25, 2002 15.27 15.30 13.53 13.72 10,796,100 -0.24(-1.72%)
Jun 21, 2002 14.25 14.56 13.68 13.96 14,036,500 -0.52(-3.59%)
Jun 20, 2002 15.67 15.90 14.33 14.48 14,708,500 -1.06(-6.82%)
Jun 19, 2002 16.70 16.70 15.49 15.54 10,462,900 -1.19(-7.11%)
Jun 18, 2002 16.81 17.56 16.70 16.73 6,329,700 -0.42(-2.45%)
Jun 17, 2002 16.97 17.45 16.80 17.15 7,470,000 +0.53(+3.19%)
Jun 14, 2002 15.88 16.70 15.49 16.62 14,856,200 +0.14(+0.85%)
Jun 12, 2002 16.29 16.95 16.00 16.48 12,940,900 +0.16(+0.98%)
Jun 11, 2002 17.15 17.15 16.29 16.32 10,941,400 -0.58(-3.43%)
Jun 10, 2002 16.85 17.30 16.60 16.90 8,869,800 +0.20(+1.20%)
Jun 07, 2002 15.99 17.12 15.50 16.70 14,119,700 +0.32(+1.95%)
Jun 06, 2002 16.53 16.88 16.17 16.38 9,206,300 -0.22(-1.33%)
Jun 05, 2002 17.21 17.54 16.21 16.60 17,358,100 -1.43(-7.93%)
May 31, 2002 18.46 18.64 17.86 18.03 8,967,400 -0.85(-4.50%)
May 28, 2002 19.39 19.50 18.50 18.88 5,922,100 -0.27(-1.41%)
May 27, 2002 19.55 19.68 19.03 19.15 4,228,000 +0.00(+0.00%)
May 24, 2002 19.55 19.68 19.03 19.15 4,167,100 -0.70(-3.53%)
May 23, 2002 20.16 20.19 19.01 19.85 5,876,600 -0.26(-1.29%)
May 22, 2002 19.81 20.39 19.33 20.11 5,938,300 +0.20(+1.00%)
May 21, 2002 20.64 20.96 19.43 19.91 5,589,200 -0.47(-2.31%)
May 20, 2002 20.26 20.79 20.10 20.38 5,030,000 -0.20(-0.97%)
May 17, 2002 20.85 21.00 20.06 20.58 6,349,700 +0.16(+0.78%)
May 16, 2002 20.26 20.65 19.66 20.42 8,961,400 +0.38(+1.90%)
May 15, 2002 20.39 21.00 19.65 20.04 10,403,700 -0.36(-1.76%)
May 14, 2002 20.01 20.68 19.73 20.40 10,414,500 +1.49(+7.88%)
May 13, 2002 18.06 19.00 17.91 18.91 5,205,800 +1.17(+6.60%)
May 10, 2002 19.13 19.21 17.65 17.74 6,490,700 -1.03(-5.49%)
May 09, 2002 19.54 19.97 18.67 18.77 10,035,400 -0.97(-4.91%)
May 08, 2002 18.61 20.36 18.53 19.74 9,942,200 +2.25(+12.86%)
May 07, 2002 17.79 18.06 17.01 17.49 10,284,400 -0.02(-0.11%)
May 06, 2002 18.60 18.81 17.41 17.51 8,498,200 -0.79(-4.32%)
May 03, 2002 19.79 19.96 18.22 18.30 13,094,700 -1.39(-7.06%)
May 02, 2002 20.75 21.40 19.69 19.69 10,238,500 -1.06(-5.11%)
May 01, 2002 20.40 21.00 19.65 20.75 7,928,000 +0.19(+0.92%)
Apr 30, 2002 20.06 20.92 19.83 20.56 6,641,400 +0.76(+3.84%)
Apr 29, 2002 20.29 20.61 19.38 19.80 8,585,600 -0.20(-1.00%)
Apr 26, 2002 21.01 21.35 20.00 20.00 6,451,900 -0.95(-4.53%)
Apr 25, 2002 20.64 21.10 20.18 20.95 8,750,600 +0.25(+1.21%)
Apr 24, 2002 21.20 21.27 20.45 20.70 10,468,000 -0.44(-2.08%)
Apr 23, 2002 20.95 21.58 20.65 21.14 11,002,700 -0.51(-2.36%)
Apr 22, 2002 22.25 22.25 21.00 21.65 8,552,300 -0.75(-3.35%)
Apr 19, 2002 24.37 24.41 22.38 22.40 9,839,900 -1.98(-8.12%)
Apr 18, 2002 24.21 24.47 23.40 24.38 11,456,800 -0.08(-0.33%)
Apr 17, 2002 23.69 24.66 23.65 24.46 8,863,000 +0.98(+4.17%)
Apr 16, 2002 22.83 23.75 22.80 23.48 6,154,100 +1.28(+5.77%)
Apr 15, 2002 21.70 22.50 21.30 22.20 4,813,800 +0.73(+3.40%)
Apr 12, 2002 21.25 21.78 20.60 21.47 6,288,300 +0.62(+2.97%)
Apr 11, 2002 21.98 22.00 20.64 20.85 10,160,500 -1.34(-6.04%)
Apr 10, 2002 21.89 22.65 21.44 22.19 8,509,300 +0.58(+2.68%)
Apr 09, 2002 22.40 22.99 21.54 21.61 5,050,100 -0.79(-3.53%)
Apr 08, 2002 21.49 22.61 21.30 22.40 5,967,700 +0.40(+1.82%)
Apr 05, 2002 22.49 22.89 21.98 22.00 4,177,400 -0.25(-1.12%)
Apr 04, 2002 21.66 22.42 21.46 22.25 5,757,100 +0.54(+2.49%)
Apr 03, 2002 22.15 22.61 21.31 21.71 3,964,700 -0.30(-1.36%)
Apr 02, 2002 22.30 22.86 22.00 22.01 4,682,100 -0.91(-3.97%)
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.