Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.72 10.88 10.66 10.74 1,749,137 -0.28(-2.52%)
May 28, 2002 11.09 11.10 10.93 11.02 825,053 -0.09(-0.85%)
May 27, 2002 11.23 11.23 11.08 11.12 846,620 +0.00(+0.00%)
May 24, 2002 11.23 11.23 11.08 11.12 846,110 -0.12(-1.05%)
May 23, 2002 11.21 11.26 11.10 11.23 860,658 +0.03(+0.24%)
May 22, 2002 11.21 11.26 11.07 11.21 988,787 +0.09(+0.81%)
May 21, 2002 11.03 11.30 11.03 11.12 1,012,779 +0.07(+0.60%)
May 20, 2002 11.10 11.13 11.02 11.05 776,302 -0.09(-0.77%)
May 17, 2002 11.20 11.21 11.05 11.13 986,490 -0.06(-0.56%)
May 16, 2002 11.16 11.30 11.05 11.20 1,909,937 +0.15(+1.35%)
May 15, 2002 11.33 11.33 11.02 11.05 1,883,264 -0.29(-2.52%)
May 14, 2002 11.32 11.38 11.20 11.33 1,123,042 +0.04(+0.31%)
May 13, 2002 11.03 11.32 11.01 11.30 965,433 +0.20(+1.76%)
May 10, 2002 11.24 11.25 11.09 11.10 997,337 -0.05(-0.46%)
May 09, 2002 11.22 11.30 11.13 11.15 732,019 -0.07(-0.66%)
May 08, 2002 11.29 11.29 11.05 11.23 2,827,513 +0.21(+1.88%)
May 07, 2002 11.08 11.08 10.96 11.02 1,539,333 -0.03(-0.28%)
May 06, 2002 11.36 11.37 11.03 11.05 1,543,672 -0.39(-3.39%)
May 03, 2002 11.50 11.54 11.30 11.44 1,195,784 +0.06(+0.52%)
May 02, 2002 11.44 11.50 11.33 11.38 1,319,319 -0.12(-1.02%)
May 01, 2002 11.39 11.50 11.29 11.50 1,412,097 +0.11(+1.00%)
Apr 30, 2002 11.33 11.47 11.31 11.39 1,808,863 +0.05(+0.48%)
Apr 29, 2002 11.24 11.40 11.19 11.33 1,061,785 -0.00(-0.03%)
Apr 26, 2002 11.37 11.48 11.26 11.33 1,141,929 -0.11(-0.99%)
Apr 25, 2002 11.30 11.55 11.26 11.45 1,075,057 +0.07(+0.65%)
Apr 24, 2002 11.44 11.53 11.35 11.37 1,321,488 -0.15(-1.33%)
Apr 23, 2002 11.42 11.60 11.37 11.53 1,972,725 -0.01(-0.10%)
Apr 22, 2002 11.68 11.71 11.52 11.54 3,132,138 -0.14(-1.24%)
Apr 19, 2002 11.66 11.71 11.46 11.68 2,815,645 +0.12(+1.02%)
Apr 18, 2002 11.53 11.60 11.33 11.57 2,769,830 +0.18(+1.62%)
Apr 17, 2002 11.35 11.39 11.21 11.38 1,629,176 +0.16(+1.43%)
Apr 16, 2002 11.18 11.26 11.16 11.22 1,544,565 +0.10(+0.92%)
Apr 15, 2002 11.15 11.19 11.08 11.12 1,051,703 +0.23(+2.09%)
Apr 12, 2002 11.30 11.30 10.87 10.89 1,806,055 -0.40(-3.57%)
Apr 11, 2002 11.21 11.43 11.18 11.30 2,480,008 +0.03(+0.28%)
Apr 10, 2002 11.06 11.28 11.01 11.26 2,136,970 +0.20(+1.81%)
Apr 09, 2002 11.22 11.23 11.02 11.06 1,842,554 -0.17(-1.53%)
Apr 08, 2002 11.13 11.25 11.11 11.24 1,614,372 +0.24(+2.21%)
Apr 05, 2002 11.10 11.12 10.93 10.99 1,268,144 -0.07(-0.60%)
Apr 04, 2002 11.26 11.28 10.95 11.06 1,750,796 -0.20(-1.74%)
Apr 03, 2002 11.24 11.32 11.14 11.26 2,803,393 -0.08(-0.73%)
Apr 02, 2002 11.36 11.46 11.32 11.34 1,554,775 -0.00(-0.03%)
Apr 01, 2002 11.28 11.39 11.28 11.34 2,007,309 +0.06(+0.52%)
Mar 29, 2002 11.28 11.32 11.19 11.28 191,427 +0.00(+0.00%)
Mar 28, 2002 11.28 11.32 11.19 11.28 1,678,054 +0.00(+0.03%)
Mar 27, 2002 11.24 11.35 11.21 11.28 2,180,232 +0.11(+0.98%)
Mar 26, 2002 11.19 11.28 11.16 11.17 1,746,075 +0.03(+0.25%)
Mar 25, 2002 11.13 11.21 11.04 11.14 2,087,709 +0.01(+0.07%)
Mar 22, 2002 11.29 11.29 11.12 11.13 165,903 -0.21(-1.86%)
Mar 21, 2002 11.30 11.37 11.22 11.35 1,959,963 -0.02(-0.14%)
Mar 20, 2002 11.53 11.54 11.32 11.36 2,193,760 -0.21(-1.83%)
Mar 19, 2002 11.68 11.73 11.56 11.57 1,840,512 -0.10(-0.84%)
Mar 18, 2002 11.60 11.68 11.52 11.67 1,230,751 +0.09(+0.74%)
Mar 15, 2002 11.59 11.64 11.46 11.59 2,076,734 +0.14(+1.27%)
Mar 14, 2002 11.47 11.51 11.36 11.44 1,097,901 -0.07(-0.65%)
Mar 13, 2002 11.75 11.75 11.47 11.51 1,799,419 -0.03(-0.27%)
Mar 12, 2002 11.28 11.63 11.28 11.55 3,183,824 +0.27(+2.43%)
Mar 11, 2002 11.09 11.32 11.08 11.27 1,890,539 +0.22(+2.02%)
Mar 08, 2002 11.15 11.22 10.91 11.05 1,407,631 -0.10(-0.88%)
Mar 07, 2002 11.28 11.32 11.11 11.15 1,786,147 -0.05(-0.45%)
Mar 06, 2002 10.95 11.26 10.79 11.20 2,023,007 +0.23(+2.07%)
Mar 05, 2002 11.15 11.18 10.97 10.97 1,970,428 -0.19(-1.69%)
Mar 04, 2002 11.06 11.16 10.97 11.16 1,589,359 +0.11(+0.99%)
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.