Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12.93 13.11 12.87 13.00 5,501,604 -0.08(-0.64%)
May 28, 2002 13.09 13.23 13.00 13.09 5,487,630 +0.11(+0.87%)
May 27, 2002 13.33 13.41 12.96 12.98 5,844,803 +0.00(+0.00%)
May 24, 2002 13.33 13.41 12.96 12.98 5,844,803 -0.43(-3.21%)
May 23, 2002 13.20 13.45 13.17 13.41 4,443,111 +0.26(+1.95%)
May 22, 2002 13.21 13.35 13.04 13.15 4,856,182 -0.14(-1.06%)
May 21, 2002 13.74 13.78 13.17 13.29 6,771,132 -0.41(-2.96%)
May 20, 2002 13.97 14.07 13.66 13.70 4,662,673 -0.26(-1.84%)
May 17, 2002 13.64 14.05 13.64 13.95 9,671,389 +0.37(+2.74%)
May 16, 2002 13.51 13.90 13.49 13.58 7,724,463 +0.14(+1.05%)
May 15, 2002 13.55 13.80 13.34 13.44 7,487,137 -0.11(-0.79%)
May 14, 2002 13.54 13.60 13.43 13.55 11,624,472 +0.37(+2.84%)
May 13, 2002 13.12 13.43 12.97 13.17 7,333,657 -0.86(-6.15%)
May 08, 2002 14.06 14.10 13.82 14.04 8,397,005 +0.31(+2.28%)
May 07, 2002 13.52 13.92 13.52 13.72 8,327,370 +0.25(+1.85%)
May 06, 2002 13.53 14.07 13.42 13.47 10,213,188 -0.06(-0.42%)
May 03, 2002 13.70 13.81 13.51 13.53 10,163,804 -0.17(-1.22%)
May 02, 2002 13.80 13.91 13.64 13.70 8,329,147 -0.18(-1.32%)
May 01, 2002 13.91 13.92 13.61 13.88 10,917,350 -0.07(-0.51%)
Apr 30, 2002 14.00 14.04 13.55 13.95 13,080,640 -0.05(-0.35%)
Apr 29, 2002 14.15 14.24 14.00 14.00 4,491,429 -0.17(-1.17%)
Apr 26, 2002 14.48 14.52 14.13 14.17 6,162,304 -0.24(-1.69%)
Apr 25, 2002 14.00 14.47 14.00 14.41 7,961,433 +0.24(+1.72%)
Apr 24, 2002 14.27 14.37 14.14 14.17 6,191,081 -0.09(-0.65%)
Apr 23, 2002 14.53 14.62 14.15 14.26 11,645,671 -0.30(-2.06%)
Apr 22, 2002 14.70 14.81 14.54 14.56 4,978,161 -0.14(-0.97%)
Apr 19, 2002 14.61 14.73 14.57 14.70 4,348,607 +0.06(+0.44%)
Apr 18, 2002 14.54 14.69 14.43 14.64 4,787,376 +0.05(+0.35%)
Apr 17, 2002 14.82 14.96 14.52 14.59 5,174,630 -0.21(-1.42%)
Apr 16, 2002 14.55 14.87 14.55 14.80 5,546,251 +0.28(+1.90%)
Apr 15, 2002 14.63 14.75 14.41 14.52 4,623,593 -0.02(-0.13%)
Apr 12, 2002 14.45 14.60 14.36 14.54 6,969,496 +0.11(+0.75%)
Apr 11, 2002 14.82 14.82 14.40 14.43 6,516,516 -0.38(-2.60%)
Apr 10, 2002 14.59 14.82 14.50 14.81 5,956,953 +0.21(+1.43%)
Apr 09, 2002 14.83 14.84 14.60 14.61 4,464,428 -0.08(-0.52%)
Apr 08, 2002 14.27 14.77 14.18 14.68 7,755,372 +0.25(+1.72%)
Apr 05, 2002 14.41 14.54 14.32 14.44 6,049,325 -0.01(-0.10%)
Apr 04, 2002 14.09 14.47 13.98 14.45 12,768,350 +0.38(+2.69%)
Apr 03, 2002 14.18 14.27 13.99 14.07 12,290,856 -0.00(-0.03%)
Apr 02, 2002 14.26 14.58 13.92 14.08 26,548,890 -0.84(-5.62%)
Apr 01, 2002 14.68 14.96 14.54 14.91 7,587,325 +0.05(+0.35%)
Mar 29, 2002 14.95 15.01 14.71 14.86 7,132,214 +0.00(+0.00%)
Mar 28, 2002 14.95 15.01 14.71 14.86 7,111,963 +0.10(+0.66%)
Mar 27, 2002 14.80 14.80 14.51 14.76 7,570,982 -0.03(-0.23%)
Mar 26, 2002 14.60 14.93 14.58 14.80 9,715,798 +0.24(+1.68%)
Mar 25, 2002 14.96 14.96 14.55 14.55 6,938,587 -0.45(-2.98%)
Mar 22, 2002 14.68 15.13 14.68 15.00 6,377,247 +0.17(+1.18%)
Mar 21, 2002 14.95 14.97 14.64 14.83 9,145,932 -0.20(-1.30%)
Mar 20, 2002 15.00 15.13 14.84 15.02 8,821,918 +0.02(+0.13%)
Mar 19, 2002 14.59 15.05 14.58 15.00 10,492,082 +0.37(+2.50%)
Mar 18, 2002 14.86 14.90 14.50 14.64 11,362,159 -0.17(-1.15%)
Mar 15, 2002 14.38 14.82 14.35 14.81 11,222,179 +0.43(+3.00%)
Mar 14, 2002 14.17 14.38 14.16 14.38 7,723,042 +0.25(+1.78%)
Mar 13, 2002 13.84 14.26 13.78 14.12 8,661,687 +0.15(+1.10%)
Mar 12, 2002 13.90 14.14 13.85 13.97 8,980,017 -0.09(-0.63%)
Mar 11, 2002 14.20 14.20 13.79 14.06 9,209,527 -0.09(-0.64%)
Mar 08, 2002 13.98 14.25 13.91 14.15 12,494,431 +0.45(+3.30%)
Mar 07, 2002 13.51 14.00 13.46 13.70 24,915,674 +0.83(+6.45%)
Mar 06, 2002 12.78 12.99 12.63 12.87 8,439,994 +0.25(+1.96%)
Mar 05, 2002 12.95 12.99 12.57 12.62 13,579,451 -0.49(-3.71%)
Mar 04, 2002 12.77 13.14 12.69 13.11 9,712,246 +0.34(+2.66%)
Mar 01, 2002 12.76 12.84 12.58 12.77 14,181,293 +0.12(+0.94%)
Feb 28, 2002 12.46 12.98 12.35 12.65 28,728,878 +0.32(+2.59%)
Feb 27, 2002 12.95 12.95 12.24 12.33 30,417,160 -0.81(-6.14%)
Feb 26, 2002 12.99 13.27 12.88 13.14 9,607,794 +0.14(+1.08%)
Feb 25, 2002 12.70 13.11 12.64 12.99 14,346,852 +0.31(+2.43%)
Feb 22, 2002 12.80 13.12 12.33 12.69 31,973,634 -0.57(-4.30%)
Feb 21, 2002 13.38 13.62 13.20 13.26 8,270,170 -0.28(-2.09%)
Feb 20, 2002 13.09 13.54 13.08 13.54 16,549,934 +0.61(+4.72%)
Feb 19, 2002 13.38 13.61 12.85 12.93 18,794,582 -0.59(-4.33%)
Feb 18, 2002 13.74 13.81 13.50 13.52 5,916,096 +0.00(+0.00%)
Feb 15, 2002 13.74 13.81 13.50 13.52 5,916,096 -0.22(-1.60%)
Feb 14, 2002 14.04 14.07 13.70 13.74 6,594,677 -0.32(-2.27%)
Feb 13, 2002 13.89 14.06 13.87 14.05 8,085,070 +0.35(+2.53%)
Feb 12, 2002 13.57 13.77 13.44 13.71 7,665,842 +0.14(+1.02%)
Feb 11, 2002 13.12 13.60 13.10 13.57 7,016,393 +0.41(+3.12%)
Feb 08, 2002 12.87 13.21 12.70 13.16 9,442,234 +0.31(+2.44%)
Feb 07, 2002 12.98 13.18 12.82 12.84 11,283,642 -0.01(-0.10%)
Feb 06, 2002 13.18 13.26 12.80 12.86 10,140,711 -0.26(-1.97%)
Feb 05, 2002 13.41 13.44 13.09 13.12 11,022,512 -0.26(-1.98%)
Feb 04, 2002 13.62 13.81 13.30 13.38 8,524,905 -0.23(-1.71%)
Feb 01, 2002 13.85 13.88 13.53 13.61 5,402,718 -0.27(-1.96%)
Jan 31, 2002 13.68 13.89 13.64 13.89 6,267,111 +0.22(+1.59%)
Jan 30, 2002 13.26 13.70 13.12 13.67 9,210,948 +0.41(+3.09%)
Jan 29, 2002 13.70 13.79 13.21 13.26 10,023,114 -0.43(-3.14%)
Jan 28, 2002 13.57 13.74 13.55 13.69 6,240,110 +0.14(+1.05%)
Jan 25, 2002 13.78 13.78 13.53 13.55 6,794,699 -0.23(-1.66%)
Jan 24, 2002 13.98 14.02 13.69 13.78 8,457,402 -0.11(-0.80%)
Jan 23, 2002 13.53 13.92 13.43 13.89 9,418,075 +0.36(+2.69%)
Jan 22, 2002 13.73 13.82 13.49 13.52 6,683,852 -0.21(-1.53%)
Jan 21, 2002 13.61 13.79 13.61 13.73 6,171,541 +0.00(+0.00%)
Jan 18, 2002 13.61 13.79 13.61 13.73 6,171,541 +0.00(+0.00%)
Jan 17, 2002 13.76 13.83 13.59 13.73 7,173,426 -0.01(-0.10%)
Jan 16, 2002 13.82 13.91 13.64 13.75 8,224,695 -0.08(-0.61%)
Jan 15, 2002 13.56 13.87 13.54 13.83 9,104,720 +0.23(+1.71%)
Jan 14, 2002 13.60 13.84 13.48 13.60 9,364,783 -0.04(-0.33%)
Jan 11, 2002 13.84 13.90 13.64 13.64 10,444,119 -0.20(-1.45%)
Jan 10, 2002 13.93 14.02 13.76 13.84 18,958,722 -0.13(-0.95%)
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.