Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.64 12.02 11.46 11.46 10,792,024 +0.48(+4.34%)
Jun 27, 2002 10.73 11.02 10.65 10.98 3,357,112 +0.50(+4.77%)
Jun 26, 2002 10.59 10.65 10.30 10.48 3,271,183 -0.11(-1.05%)
Jun 25, 2002 10.92 11.03 10.57 10.59 3,729,865 -0.25(-2.27%)
Jun 21, 2002 11.00 11.03 10.74 10.84 5,910,420 -0.27(-2.40%)
Jun 20, 2002 11.23 11.34 11.10 11.10 4,357,363 -0.21(-1.89%)
Jun 19, 2002 11.32 11.53 11.26 11.32 3,576,503 +0.00(+0.00%)
Jun 18, 2002 11.13 11.40 11.06 11.32 3,330,186 +0.14(+1.22%)
Jun 17, 2002 10.68 11.22 10.64 11.18 3,259,007 +0.56(+5.25%)
Jun 14, 2002 10.68 10.68 10.56 10.62 6,303,542 -0.13(-1.19%)
Jun 12, 2002 10.75 10.78 10.64 10.75 3,726,119 -0.01(-0.10%)
Jun 11, 2002 10.74 10.88 10.71 10.76 2,799,155 +0.03(+0.24%)
Jun 10, 2002 10.72 10.79 10.68 10.74 1,680,897 +0.03(+0.28%)
Jun 07, 2002 10.69 10.77 10.65 10.71 2,709,713 -0.04(-0.42%)
Jun 06, 2002 10.85 10.96 10.66 10.75 2,008,695 -0.10(-0.89%)
Jun 05, 2002 10.73 10.87 10.63 10.85 6,795,707 -0.63(-5.49%)
May 31, 2002 11.40 11.60 11.39 11.48 1,966,081 +0.01(+0.09%)
May 28, 2002 11.49 11.58 11.45 11.47 2,007,056 -0.06(-0.56%)
May 27, 2002 11.69 11.69 11.51 11.53 1,262,488 +0.00(+0.00%)
May 24, 2002 11.69 11.69 11.51 11.53 1,262,488 -0.16(-1.37%)
May 23, 2002 11.32 11.87 11.32 11.69 5,162,105 +0.43(+3.79%)
May 22, 2002 11.43 11.44 11.10 11.26 3,652,832 -0.22(-1.88%)
May 21, 2002 11.67 11.67 11.39 11.48 2,172,125 -0.14(-1.18%)
May 20, 2002 11.89 11.98 11.59 11.62 2,814,842 -0.31(-2.58%)
May 17, 2002 11.95 12.05 11.76 11.92 2,336,024 -0.00(-0.02%)
May 16, 2002 11.68 11.97 11.66 11.93 3,597,341 +0.30(+2.55%)
May 15, 2002 11.75 11.77 11.63 11.63 2,085,493 -0.15(-1.27%)
May 14, 2002 11.63 11.83 11.57 11.78 4,783,733 +0.31(+2.72%)
May 13, 2002 11.37 11.53 11.36 11.47 3,810,409 +0.17(+1.51%)
May 10, 2002 11.68 11.68 11.25 11.30 5,973,404 -0.43(-3.64%)
May 09, 2002 11.98 11.98 11.69 11.72 3,074,973 -0.25(-2.05%)
May 08, 2002 12.01 12.04 11.82 11.97 3,264,159 +0.19(+1.65%)
May 07, 2002 11.66 11.86 11.61 11.78 2,597,325 +0.24(+2.11%)
May 06, 2002 11.76 11.85 11.50 11.53 1,856,503 -0.29(-2.42%)
May 03, 2002 11.87 11.89 11.75 11.82 2,642,280 +0.02(+0.20%)
May 02, 2002 11.58 11.88 11.58 11.79 2,719,781 +0.12(+1.01%)
May 01, 2002 11.30 11.71 11.19 11.68 3,567,137 +0.29(+2.53%)
Apr 30, 2002 11.53 11.55 11.28 11.39 3,087,850 -0.12(-1.06%)
Apr 29, 2002 11.64 11.64 11.51 11.51 2,781,126 -0.18(-1.55%)
Apr 26, 2002 11.87 11.95 11.69 11.69 2,447,709 -0.16(-1.33%)
Apr 25, 2002 11.91 11.92 11.71 11.85 3,777,395 -0.11(-0.91%)
Apr 24, 2002 12.19 12.25 11.93 11.96 3,205,389 -0.30(-2.47%)
Apr 23, 2002 12.12 12.39 12.08 12.26 2,998,174 +0.09(+0.74%)
Apr 22, 2002 12.13 12.21 12.01 12.17 3,402,536 +0.04(+0.32%)
Apr 19, 2002 11.88 12.19 11.77 12.13 6,325,552 +0.30(+2.56%)
Apr 18, 2002 12.11 12.17 11.82 11.83 7,176,654 -0.43(-3.48%)
Apr 17, 2002 12.49 12.52 12.17 12.26 3,114,074 -0.29(-2.28%)
Apr 16, 2002 12.18 12.65 12.18 12.54 3,301,153 +0.36(+2.98%)
Apr 15, 2002 12.39 12.43 12.17 12.18 2,385,193 -0.18(-1.42%)
Apr 12, 2002 12.33 12.45 12.31 12.36 2,470,421 +0.07(+0.54%)
Apr 11, 2002 12.49 12.50 12.27 12.29 3,764,284 -0.21(-1.64%)
Apr 10, 2002 12.49 12.60 12.44 12.49 2,857,924 -0.03(-0.27%)
Apr 09, 2002 12.47 12.62 12.39 12.53 70,242 +0.03(+0.20%)
Apr 08, 2002 12.42 12.60 12.39 12.50 13,509,932 -0.07(-0.54%)
Apr 05, 2002 12.45 12.68 12.45 12.57 2,491,493 +0.18(+1.45%)
Apr 04, 2002 12.39 12.49 12.34 12.39 4,597,591 -0.04(-0.29%)
Apr 03, 2002 12.21 12.60 11.98 12.43 7,341,021 +0.12(+0.94%)
Apr 02, 2002 12.49 12.49 12.28 12.31 5,198,865 -0.23(-1.84%)
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.