MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.19 10.28 10.08 10.12 780,095 -0.73(-6.73%)
May 28, 2002 10.87 11.00 10.61 10.85 442,506 -0.02(-0.20%)
May 27, 2002 10.98 11.12 10.67 10.87 350,703 +0.00(+0.00%)
May 24, 2002 10.98 11.12 10.67 10.87 347,085 -0.41(-3.61%)
May 23, 2002 11.21 11.28 10.88 11.28 663,872 +0.12(+1.07%)
May 22, 2002 10.92 11.23 10.61 11.16 651,662 +0.16(+1.49%)
May 21, 2002 11.37 11.52 10.79 10.99 564,608 -0.42(-3.72%)
May 20, 2002 11.56 11.60 11.23 11.42 344,598 -0.17(-1.49%)
May 17, 2002 11.68 11.70 11.57 11.59 255,283 +0.03(+0.23%)
May 16, 2002 11.67 11.85 11.52 11.56 632,668 -0.06(-0.49%)
May 15, 2002 11.59 11.74 11.47 11.62 1,242,951 -0.04(-0.30%)
May 14, 2002 11.39 11.72 11.38 11.66 2,856,505 +0.39(+3.45%)
May 13, 2002 11.01 11.29 10.78 11.27 492,477 +0.31(+2.87%)
May 10, 2002 11.06 11.16 10.62 10.95 437,305 -0.11(-0.96%)
May 09, 2002 11.42 11.59 11.01 11.06 450,420 -0.45(-3.92%)
May 08, 2002 10.89 11.56 10.84 11.51 750,926 +0.72(+6.68%)
May 07, 2002 10.95 10.95 10.70 10.79 525,264 -0.11(-1.01%)
May 06, 2002 10.74 11.04 10.72 10.90 661,611 +0.16(+1.48%)
May 03, 2002 10.54 10.74 10.43 10.74 572,748 -0.11(-1.02%)
May 02, 2002 10.96 11.16 10.82 10.85 471,222 -0.13(-1.21%)
May 01, 2002 10.90 11.14 10.23 10.99 502,878 +0.08(+0.77%)
Apr 30, 2002 11.07 11.37 10.72 10.90 787,557 -0.13(-1.16%)
Apr 29, 2002 10.97 11.15 10.78 11.03 767,658 +0.08(+0.77%)
Apr 26, 2002 11.54 11.63 10.76 10.95 672,690 -0.52(-4.51%)
Apr 25, 2002 11.67 11.79 11.33 11.46 1,036,735 -0.16(-1.37%)
Apr 24, 2002 11.53 12.14 11.52 11.62 582,018 -0.09(-0.76%)
Apr 23, 2002 11.75 11.94 11.56 11.71 274,955 -0.14(-1.19%)
Apr 22, 2002 12.00 12.00 11.46 11.85 613,222 -0.13(-1.07%)
Apr 19, 2002 12.22 12.26 11.94 11.98 199,433 -0.16(-1.31%)
Apr 18, 2002 12.45 12.45 11.84 12.14 233,124 -0.18(-1.44%)
Apr 17, 2002 12.58 12.68 12.32 12.32 745,951 -0.27(-2.11%)
Apr 16, 2002 12.00 13.00 12.00 12.58 1,096,203 +0.70(+5.88%)
Apr 15, 2002 11.77 11.97 11.75 11.88 298,471 +0.12(+1.02%)
Apr 12, 2002 11.56 11.83 11.43 11.76 589,932 +0.20(+1.72%)
Apr 11, 2002 11.91 11.94 11.56 11.56 283,095 -0.39(-3.29%)
Apr 10, 2002 11.94 12.17 11.80 11.96 373,315 +0.11(+0.90%)
Apr 09, 2002 11.76 11.96 11.76 11.85 358,617 +0.10(+0.83%)
Apr 08, 2002 11.96 12.04 11.50 11.76 644,652 -0.23(-1.92%)
Apr 05, 2002 12.05 12.12 11.93 11.99 576,592 -0.04(-0.37%)
Apr 04, 2002 12.10 12.36 11.99 12.03 845,894 -0.13(-1.09%)
Apr 03, 2002 12.65 12.84 12.16 12.16 449,968 -0.68(-5.30%)
Apr 02, 2002 12.96 13.13 12.62 12.84 336,232 -0.12(-0.89%)
Apr 01, 2002 12.87 13.13 12.56 12.96 419,894 +0.11(+0.83%)
Mar 29, 2002 12.85 13.16 12.78 12.85 590,611 +0.00(+0.00%)
Mar 28, 2002 12.85 13.16 12.78 12.85 590,385 +0.15(+1.22%)
Mar 27, 2002 12.85 12.93 12.46 12.70 640,582 -0.18(-1.37%)
Mar 26, 2002 12.59 13.02 12.59 12.87 386,882 +0.13(+1.01%)
Mar 25, 2002 12.95 13.04 12.64 12.75 488,633 -0.17(-1.33%)
Mar 22, 2002 13.13 13.27 12.91 12.92 406,101 -0.13(-1.02%)
Mar 21, 2002 12.68 13.19 12.50 13.05 477,327 +0.40(+3.15%)
Mar 20, 2002 12.83 13.02 12.65 12.65 956,916 -0.22(-1.68%)
Mar 19, 2002 12.64 13.05 12.49 12.87 1,185,518 +0.17(+1.32%)
Mar 18, 2002 11.73 12.80 11.72 12.70 2,025,308 +1.38(+12.19%)
Mar 15, 2002 11.23 11.45 10.88 11.32 1,360,531 -0.27(-2.29%)
Mar 14, 2002 11.52 11.60 11.28 11.59 274,276 +0.14(+1.24%)
Mar 13, 2002 11.41 11.66 11.27 11.45 319,499 -0.04(-0.38%)
Mar 12, 2002 11.71 11.71 11.29 11.49 978,171 -0.29(-2.48%)
Mar 11, 2002 11.90 12.00 11.75 11.78 376,028 -0.22(-1.81%)
Mar 08, 2002 12.34 12.45 11.86 12.00 768,111 -0.26(-2.09%)
Mar 07, 2002 12.05 12.78 11.94 12.25 670,881 +0.31(+2.63%)
Mar 06, 2002 11.85 12.05 11.69 11.94 514,636 +0.09(+0.75%)
Mar 05, 2002 11.78 12.05 11.72 11.85 505,139 -0.03(-0.26%)
Mar 04, 2002 10.48 12.03 10.48 11.88 809,716 +1.40(+13.33%)
Mar 01, 2002 10.23 10.61 10.11 10.49 260,257 +0.27(+2.60%)
Feb 28, 2002 10.23 10.48 10.14 10.22 413,789 -0.01(-0.09%)
Feb 27, 2002 10.17 10.38 10.13 10.23 268,624 +0.10(+0.96%)
Feb 26, 2002 9.999 10.21 9.800 10.13 298,697 +0.14(+1.42%)
Feb 25, 2002 9.482 10.19 9.482 9.991 197,850 +0.44(+4.58%)
Feb 22, 2002 9.548 9.796 9.482 9.553 224,531 -0.01(-0.14%)
Feb 21, 2002 9.995 10.15 9.486 9.566 267,267 -0.36(-3.61%)
Feb 20, 2002 9.765 10.05 9.765 9.924 299,149 +0.11(+1.08%)
Feb 19, 2002 10.22 10.29 9.765 9.818 186,318 -0.38(-3.77%)
Feb 18, 2002 10.29 10.34 10.10 10.20 412,432 +0.00(+0.00%)
Feb 15, 2002 10.29 10.34 10.10 10.20 410,171 -0.08(-0.82%)
Feb 14, 2002 10.22 10.48 10.18 10.29 346,181 +0.04(+0.39%)
Feb 13, 2002 10.11 10.42 10.11 10.25 317,917 +0.08(+0.74%)
Feb 12, 2002 9.906 10.38 9.840 10.17 461,047 +0.31(+3.14%)
Feb 11, 2002 9.774 10.21 9.734 9.862 327,866 +0.09(+0.90%)
Feb 08, 2002 9.442 9.791 9.438 9.774 520,741 +0.31(+3.22%)
Feb 07, 2002 9.707 9.955 9.455 9.469 567,999 -0.24(-2.46%)
Feb 06, 2002 9.876 9.933 9.579 9.707 305,480 -0.11(-1.13%)
Feb 05, 2002 9.849 9.871 9.376 9.818 763,136 -0.20(-1.99%)
Feb 04, 2002 10.19 10.29 9.853 10.02 433,235 -0.19(-1.82%)
Feb 01, 2002 10.68 10.85 10.19 10.20 547,423 -0.46(-4.27%)
Jan 31, 2002 10.30 10.72 10.26 10.66 365,853 +0.22(+2.12%)
Jan 30, 2002 10.64 10.65 10.05 10.44 1,330,910 -0.25(-2.36%)
Jan 29, 2002 10.27 10.88 9.840 10.69 2,041,588 -0.42(-3.78%)
Jan 28, 2002 10.96 11.18 10.90 11.11 415,598 +0.23(+2.07%)
Jan 25, 2002 10.99 11.08 10.76 10.88 951,716 -0.06(-0.53%)
Jan 24, 2002 10.50 11.06 10.50 10.94 482,076 +0.44(+4.17%)
Jan 23, 2002 10.18 10.70 9.999 10.50 702,990 +0.27(+2.64%)
Jan 22, 2002 10.55 10.59 10.11 10.23 484,337 -0.32(-3.02%)
Jan 21, 2002 10.87 10.87 10.39 10.55 395,022 +0.00(+0.00%)
Jan 18, 2002 10.87 10.87 10.39 10.55 392,308 -0.53(-4.75%)
Jan 17, 2002 10.64 11.13 10.51 11.08 255,057 +0.45(+4.24%)
Jan 16, 2002 10.96 10.97 10.44 10.63 703,442 -0.37(-3.38%)
Jan 15, 2002 11.24 11.27 10.84 11.00 855,617 -0.26(-2.32%)
Jan 14, 2002 11.61 11.69 11.23 11.26 756,353 -0.49(-4.14%)
Jan 11, 2002 11.99 12.03 11.61 11.75 476,875 -0.22(-1.81%)
Jan 10, 2002 12.14 12.22 11.80 11.96 383,716 +0.64(+5.62%)
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.
TOP
Email a Story