Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.11 10.27 10.06 10.16 11,340,153 +0.03(+0.34%)
May 28, 2002 10.27 10.34 10.10 10.12 9,941,398 -0.09(-0.85%)
May 27, 2002 10.46 10.46 10.16 10.21 8,106,562 +0.00(+0.00%)
May 24, 2002 10.46 10.46 10.16 10.21 8,092,316 -0.20(-1.88%)
May 23, 2002 10.45 10.46 10.19 10.41 13,734,943 -0.06(-0.61%)
May 22, 2002 10.16 10.49 10.14 10.47 25,488,764 +0.35(+3.47%)
May 21, 2002 9.906 10.19 9.906 10.12 38,201,960 +0.49(+5.08%)
May 20, 2002 9.670 9.716 9.497 9.630 9,192,244 +0.01(+0.06%)
May 17, 2002 9.543 9.664 9.526 9.624 7,841,614 +0.08(+0.84%)
May 16, 2002 9.583 9.699 9.526 9.543 13,331,004 -0.03(-0.36%)
May 15, 2002 9.474 9.681 9.457 9.578 14,435,797 +0.09(+0.91%)
May 14, 2002 9.445 9.532 9.353 9.491 20,431,456 +0.17(+1.85%)
May 13, 2002 9.152 9.336 9.117 9.319 9,409,589 +0.21(+2.27%)
May 10, 2002 9.244 9.296 9.060 9.111 9,130,742 -0.06(-0.69%)
May 09, 2002 9.111 9.267 9.065 9.175 12,392,478 -0.03(-0.38%)
May 08, 2002 9.094 9.330 9.088 9.209 14,245,729 +0.21(+2.30%)
May 07, 2002 9.094 9.347 8.979 9.002 12,707,810 -0.17(-1.82%)
May 06, 2002 9.209 9.342 9.158 9.169 10,439,501 -0.09(-0.99%)
May 03, 2002 9.221 9.319 9.071 9.261 14,796,649 -0.01(-0.06%)
May 02, 2002 9.370 9.434 9.227 9.267 21,696,262 -0.14(-1.47%)
May 01, 2002 9.192 9.474 9.019 9.405 16,713,488 +0.20(+2.13%)
Apr 30, 2002 9.065 9.290 9.037 9.209 9,757,758 +0.08(+0.88%)
Apr 29, 2002 9.296 9.347 9.065 9.129 9,369,804 -0.25(-2.70%)
Apr 26, 2002 9.376 9.434 9.284 9.382 8,785,005 -0.01(-0.12%)
Apr 25, 2002 9.353 9.394 9.209 9.394 8,235,823 +0.06(+0.62%)
Apr 24, 2002 9.486 9.641 9.330 9.336 7,966,531 -0.13(-1.40%)
Apr 23, 2002 9.221 9.566 9.215 9.468 13,622,187 +0.23(+2.49%)
Apr 22, 2002 9.417 9.417 9.209 9.238 12,274,858 -0.18(-1.89%)
Apr 19, 2002 9.227 9.497 9.152 9.417 11,389,147 +0.28(+3.09%)
Apr 18, 2002 9.342 9.365 8.922 9.134 13,366,273 -0.18(-1.92%)
Apr 17, 2002 9.497 9.497 9.186 9.313 29,619,878 +0.18(+2.02%)
Apr 16, 2002 8.806 9.204 8.743 9.129 18,815,008 +0.46(+5.31%)
Apr 15, 2002 8.864 8.933 8.663 8.668 7,862,810 -0.16(-1.83%)
Apr 12, 2002 8.709 8.864 8.663 8.829 8,185,786 +0.25(+2.95%)
Apr 11, 2002 8.979 8.979 8.576 8.576 12,466,316 -0.40(-4.49%)
Apr 10, 2002 8.720 9.060 8.674 8.979 12,066,026 +0.33(+3.79%)
Apr 09, 2002 8.703 8.737 8.611 8.651 8,724,545 -0.05(-0.53%)
Apr 08, 2002 8.634 8.697 8.565 8.697 10,079,519 +0.03(+0.40%)
Apr 05, 2002 8.829 8.858 8.634 8.663 14,480,274 -0.05(-0.59%)
Apr 04, 2002 8.778 8.835 8.663 8.714 12,869,038 +0.05(+0.53%)
Apr 03, 2002 8.864 9.065 8.645 8.668 17,224,448 -0.18(-2.02%)
Apr 02, 2002 8.991 9.025 8.824 8.847 14,791,610 -0.21(-2.29%)
Apr 01, 2002 9.158 9.169 8.985 9.054 15,064,551 -0.44(-4.61%)
Mar 29, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.00(+0.00%)
Mar 28, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.22(+2.42%)
Mar 27, 2002 9.284 9.324 9.209 9.267 11,435,188 +0.01(+0.06%)
Mar 26, 2002 9.238 9.474 9.204 9.261 18,378,582 +0.02(+0.25%)
Mar 25, 2002 9.566 9.658 9.221 9.238 15,054,648 -0.36(-3.72%)
Mar 22, 2002 9.583 9.676 9.440 9.595 9,305,347 -0.02(-0.18%)
Mar 21, 2002 9.520 9.727 9.382 9.612 16,328,660 +0.12(+1.21%)
Mar 20, 2002 9.802 9.831 9.445 9.497 16,253,780 -0.39(-3.96%)
Mar 19, 2002 9.906 9.923 9.750 9.889 8,771,627 +0.06(+0.64%)
Mar 18, 2002 9.785 9.940 9.693 9.825 13,177,247 +0.08(+0.83%)
Mar 15, 2002 9.773 9.831 9.630 9.745 13,455,747 +0.01(+0.12%)
Mar 14, 2002 9.756 9.871 9.733 9.733 22,551,046 -0.12(-1.17%)
Mar 13, 2002 9.727 9.871 9.676 9.848 12,799,543 +0.06(+0.59%)
Mar 12, 2002 9.791 9.889 9.641 9.791 27,849,848 -0.11(-1.10%)
Mar 11, 2002 9.716 9.952 9.497 9.900 16,907,726 +0.22(+2.32%)
Mar 08, 2002 9.842 9.854 9.612 9.676 22,615,850 -0.06(-0.59%)
Mar 07, 2002 9.773 9.773 9.583 9.733 29,921,660 +0.32(+3.43%)
Mar 06, 2002 9.209 9.509 9.123 9.411 20,666,522 +0.35(+3.88%)
Mar 05, 2002 9.434 9.440 8.950 9.060 25,933,182 -0.25(-2.66%)
Mar 04, 2002 9.169 9.411 9.123 9.307 27,917,952 +0.31(+3.39%)
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.