Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.01 15.78 14.21 14.26 229,453 -0.74(-4.95%)
Jun 27, 2002 14.37 15.35 14.36 15.01 189,232 +0.43(+2.94%)
Jun 26, 2002 14.03 15.03 13.91 14.58 181,357 +0.30(+2.08%)
Jun 25, 2002 15.07 15.39 14.03 14.28 368,894 +0.88(+6.59%)
Jun 21, 2002 14.72 14.94 14.21 13.40 661,102 -1.02(-7.10%)
Jun 20, 2002 14.95 14.98 14.03 14.42 260,103 -0.44(-2.94%)
Jun 19, 2002 15.44 15.68 14.45 14.86 123,933 -0.62(-4.00%)
Jun 18, 2002 16.06 16.47 15.48 15.48 126,962 -0.12(-0.79%)
Jun 17, 2002 15.53 15.81 15.11 15.60 92,193 +0.48(+3.17%)
Jun 14, 2002 14.94 15.54 14.45 15.12 85,651 -0.45(-2.91%)
Jun 12, 2002 15.77 15.81 15.19 15.58 152,645 +0.10(+0.64%)
Jun 11, 2002 16.39 16.67 15.48 15.48 131,808 -0.95(-5.78%)
Jun 10, 2002 16.80 17.33 16.15 16.43 165,366 -0.51(-3.02%)
Jun 07, 2002 16.13 17.08 15.72 16.94 169,485 +0.33(+1.99%)
Jun 06, 2002 17.05 17.57 16.30 16.61 244,596 -0.64(-3.69%)
Jun 05, 2002 18.20 18.51 17.09 17.24 158,218 -2.98(-14.73%)
May 31, 2002 19.61 20.29 19.61 20.22 153,372 +0.17(+0.82%)
May 28, 2002 19.83 20.09 19.53 20.06 74,626 +0.25(+1.25%)
May 27, 2002 20.72 20.82 19.74 19.81 193,109 +0.00(+0.00%)
May 24, 2002 20.72 20.82 19.74 19.81 191,897 -1.16(-5.55%)
May 23, 2002 21.37 21.38 19.68 20.97 176,148 -0.40(-1.89%)
May 22, 2002 20.65 21.49 20.59 21.38 139,319 +0.54(+2.57%)
May 21, 2002 21.57 21.74 20.59 20.84 93,041 -0.76(-3.52%)
May 20, 2002 21.21 21.72 21.11 21.60 106,004 +0.31(+1.43%)
May 17, 2002 22.41 23.51 20.80 21.30 254,652 -0.91(-4.09%)
May 16, 2002 22.64 22.64 21.71 22.20 120,178 -0.12(-0.55%)
May 15, 2002 22.37 23.33 21.87 22.33 199,651 -0.24(-1.06%)
May 14, 2002 21.66 22.70 21.66 22.57 117,755 +1.48(+7.01%)
May 13, 2002 20.79 21.59 20.15 21.09 186,324 +0.71(+3.48%)
May 10, 2002 22.49 22.63 20.35 20.38 202,195 -1.46(-6.69%)
May 09, 2002 22.54 23.18 21.82 21.84 109,153 -0.78(-3.43%)
May 08, 2002 21.71 23.11 21.59 22.62 165,366 +1.40(+6.61%)
May 07, 2002 21.45 21.63 20.73 21.21 221,578 -0.09(-0.43%)
May 06, 2002 22.01 22.82 21.12 21.30 170,939 -0.81(-3.66%)
May 03, 2002 22.39 22.70 21.63 22.11 91,224 -0.38(-1.69%)
May 02, 2002 23.23 23.36 22.30 22.49 138,956 -0.73(-3.16%)
May 01, 2002 23.32 23.73 22.40 23.23 148,769 +0.11(+0.46%)
Apr 30, 2002 22.92 24.10 22.92 23.12 245,808 -0.19(-0.81%)
Apr 29, 2002 22.82 23.43 22.11 23.31 145,498 +0.38(+1.66%)
Apr 26, 2002 23.04 23.72 22.78 22.93 202,437 -0.05(-0.22%)
Apr 25, 2002 22.45 23.15 21.30 22.98 412,386 +0.54(+2.39%)
Apr 24, 2002 22.29 23.36 22.29 22.44 163,912 +0.12(+0.55%)
Apr 23, 2002 22.86 23.70 22.29 22.32 68,448 -0.37(-1.64%)
Apr 22, 2002 23.28 23.28 21.96 22.69 94,495 -0.65(-2.79%)
Apr 19, 2002 23.03 23.44 22.70 23.34 109,032 +0.07(+0.28%)
Apr 18, 2002 24.17 24.17 22.54 23.28 111,576 -0.78(-3.26%)
Apr 17, 2002 24.47 25.30 24.06 24.06 204,254 -0.45(-1.85%)
Apr 16, 2002 23.60 24.66 23.53 24.52 260,830 +1.16(+4.98%)
Apr 15, 2002 22.54 23.35 22.35 23.35 61,906 +0.43(+1.87%)
Apr 12, 2002 21.71 22.92 21.38 22.92 131,808 +1.30(+5.99%)
Apr 11, 2002 22.86 23.34 21.21 21.63 112,667 -1.32(-5.75%)
Apr 10, 2002 22.85 23.15 22.58 22.95 143,923 -0.07(-0.29%)
Apr 09, 2002 23.11 23.52 22.66 23.01 86,862 -0.42(-1.80%)
Apr 08, 2002 22.82 23.50 22.49 23.43 133,020 +0.61(+2.68%)
Apr 05, 2002 22.88 23.38 22.71 22.82 161,368 -0.06(-0.25%)
Apr 04, 2002 22.29 23.02 22.29 22.88 297,538 +0.52(+2.33%)
Apr 03, 2002 23.04 23.19 22.05 22.36 121,753 -0.63(-2.73%)
Apr 02, 2002 23.85 23.93 22.58 22.99 169,727 -0.54(-2.32%)
Apr 01, 2002 23.68 23.90 22.96 23.53 221,942 +0.02(+0.07%)
Mar 29, 2002 24.09 24.14 23.52 23.52 125,387 +0.00(+0.00%)
Mar 28, 2002 24.09 24.14 23.52 23.52 124,297 -0.42(-1.76%)
Mar 27, 2002 23.21 23.94 23.19 23.94 129,991 +0.62(+2.65%)
Mar 26, 2002 23.94 23.94 22.62 23.32 211,039 -0.39(-1.64%)
Mar 25, 2002 23.82 24.19 22.92 23.71 224,849 -0.10(-0.42%)
Mar 22, 2002 23.24 24.71 23.11 23.81 918,904 +1.31(+5.84%)
Mar 21, 2002 21.07 22.49 20.64 22.49 333,761 +1.30(+6.16%)
Mar 20, 2002 21.87 22.12 21.19 21.19 101,521 -0.97(-4.36%)
Mar 19, 2002 22.30 22.37 21.72 22.15 123,570 -0.17(-0.78%)
Mar 18, 2002 22.58 23.03 22.14 22.33 161,126 -0.17(-0.73%)
Mar 15, 2002 22.46 22.95 22.29 22.49 141,379 -0.17(-0.77%)
Mar 14, 2002 23.05 23.24 22.49 22.67 69,781 -0.39(-1.68%)
Mar 13, 2002 23.17 23.29 22.44 23.05 88,195 -0.18(-0.78%)
Mar 12, 2002 22.46 23.73 22.37 23.24 166,335 -0.40(-1.68%)
Mar 11, 2002 23.75 24.09 23.28 23.63 229,211 -0.59(-2.42%)
Mar 08, 2002 23.94 24.56 23.24 24.22 179,783 +0.03(+0.14%)
Mar 07, 2002 23.64 24.35 23.48 24.19 474,535 +0.56(+2.38%)
Mar 06, 2002 23.35 23.65 22.20 23.62 477,079 +0.26(+1.10%)
Mar 05, 2002 22.53 23.48 22.09 23.37 396,637 +0.30(+1.29%)
Mar 04, 2002 20.47 23.07 20.43 23.07 443,400 +2.71(+13.30%)
Mar 01, 2002 19.06 20.42 19.05 20.36 445,096 +1.35(+7.07%)
Feb 28, 2002 19.85 20.02 18.84 19.02 102,854 -0.39(-2.00%)
Feb 27, 2002 20.64 20.80 19.00 19.41 400,150 -1.13(-5.51%)
Feb 26, 2002 20.02 20.63 19.93 20.54 206,314 +0.72(+3.62%)
Feb 25, 2002 18.49 19.93 18.42 19.82 180,388 +1.06(+5.68%)
Feb 22, 2002 18.57 18.78 18.12 18.75 70,992 +0.17(+0.89%)
Feb 21, 2002 17.88 19.06 17.87 18.59 212,735 +0.51(+2.83%)
Feb 20, 2002 18.19 18.20 17.94 18.08 134,716 +0.02(+0.09%)
Feb 19, 2002 17.66 18.42 17.66 18.06 409,357 -0.04(-0.23%)
Feb 18, 2002 17.35 18.37 17.35 18.10 267,736 +0.00(+0.00%)
Feb 15, 2002 17.35 18.37 17.35 18.10 267,251 +0.74(+4.28%)
Feb 14, 2002 17.33 17.45 17.03 17.36 153,009 +0.02(+0.14%)
Feb 13, 2002 16.91 17.33 16.69 17.33 61,179 +0.60(+3.60%)
Feb 12, 2002 16.56 17.00 16.23 16.73 59,241 +0.21(+1.30%)
Feb 11, 2002 16.34 16.58 16.26 16.52 52,699 +0.21(+1.32%)
Feb 08, 2002 16.06 16.34 15.86 16.30 209,585 +0.26(+1.65%)
Feb 07, 2002 16.10 16.13 15.91 16.04 66,510 +0.12(+0.78%)
Feb 06, 2002 15.72 16.10 15.72 15.91 54,758 -0.12(-0.77%)
Feb 05, 2002 15.69 16.04 15.68 16.04 36,950 +0.01(+0.05%)
Feb 04, 2002 16.30 16.72 15.82 16.03 162,216 +0.15(+0.94%)
Feb 01, 2002 16.51 16.84 15.88 15.88 128,537 -0.79(-4.75%)
Jan 31, 2002 16.30 16.67 16.23 16.67 92,193 +0.45(+2.80%)
Jan 30, 2002 15.70 16.30 15.48 16.22 62,996 +0.54(+3.42%)
Jan 29, 2002 15.90 16.30 15.61 15.68 53,547 -0.22(-1.40%)
Jan 28, 2002 15.89 15.93 15.19 15.91 43,855 +0.06(+0.36%)
Jan 25, 2002 14.95 15.89 14.94 15.85 128,295 +0.45(+2.95%)
Jan 24, 2002 15.77 15.77 15.39 15.39 23,502 -0.21(-1.32%)
Jan 23, 2002 14.92 15.68 14.92 15.60 37,798 +0.58(+3.85%)
Jan 22, 2002 15.68 15.77 14.91 15.02 57,908 -0.61(-3.91%)
Jan 21, 2002 15.99 16.26 15.28 15.63 74,748 +0.00(+0.00%)
Jan 18, 2002 15.99 16.26 15.28 15.63 74,626 -0.36(-2.27%)
Jan 17, 2002 16.51 16.63 15.71 16.00 72,930 -0.57(-3.44%)
Jan 16, 2002 16.72 16.76 16.39 16.57 88,922 -0.77(-4.43%)
Jan 15, 2002 17.52 17.52 16.96 17.33 66,752 -0.39(-2.19%)
Jan 14, 2002 17.75 17.95 17.33 17.72 42,401 +0.02(+0.14%)
Jan 11, 2002 17.67 18.09 17.67 17.70 32,952 -0.40(-2.23%)
Jan 10, 2002 18.12 18.29 17.59 18.10 46,157 +1.80(+11.04%)
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.