Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.038 4.109 3.980 4.023 7,981,425 -0.27(-6.35%)
May 24, 2002 4.304 4.334 4.275 4.296 5,149,765 -0.01(-0.21%)
May 23, 2002 4.298 4.335 4.221 4.305 8,403,696 +0.02(+0.48%)
May 22, 2002 4.181 4.296 4.177 4.284 6,462,774 +0.10(+2.48%)
May 21, 2002 4.279 4.343 4.169 4.181 10,179,667 -0.09(-2.06%)
May 20, 2002 4.266 4.284 4.224 4.269 8,108,984 -0.02(-0.38%)
May 17, 2002 4.335 4.373 4.205 4.285 11,148,478 -0.02(-0.55%)
May 16, 2002 4.359 4.359 4.248 4.309 8,916,144 -0.05(-1.09%)
May 15, 2002 4.231 4.395 4.189 4.356 9,187,763 +0.13(+3.06%)
May 14, 2002 4.165 4.245 4.136 4.227 8,231,047 +0.12(+2.83%)
May 13, 2002 4.148 4.177 4.065 4.110 10,691,015 -0.05(-1.21%)
May 10, 2002 4.244 4.244 4.147 4.161 9,790,383 -0.05(-1.24%)
May 09, 2002 4.259 4.268 4.184 4.213 9,969,630 -0.06(-1.40%)
May 08, 2002 4.194 4.287 4.139 4.273 11,796,185 +0.11(+2.59%)
May 07, 2002 4.088 4.195 4.068 4.165 11,870,963 +0.09(+2.20%)
May 06, 2002 4.098 4.192 4.066 4.075 8,364,108 -0.04(-1.03%)
May 03, 2002 4.098 4.207 4.055 4.118 12,660,528 -0.01(-0.19%)
May 02, 2002 4.148 4.201 4.089 4.125 18,262,258 -0.02(-0.37%)
May 01, 2002 4.341 4.341 4.035 4.141 39,796,044 -0.19(-4.44%)
Apr 30, 2002 4.368 4.438 4.289 4.333 17,582,662 -0.01(-0.18%)
Apr 29, 2002 4.371 4.415 4.338 4.341 13,132,287 -0.04(-0.97%)
Apr 26, 2002 4.432 4.483 4.364 4.383 8,039,704 -0.04(-1.01%)
Apr 25, 2002 4.340 4.449 4.275 4.428 9,203,158 +0.10(+2.31%)
Apr 24, 2002 4.399 4.470 4.322 4.328 4,463,570 -0.05(-1.07%)
Apr 23, 2002 4.289 4.456 4.280 4.375 8,768,787 +0.07(+1.65%)
Apr 22, 2002 4.362 4.389 4.272 4.304 5,870,051 -0.07(-1.68%)
Apr 19, 2002 4.356 4.422 4.329 4.377 5,731,492 +0.02(+0.56%)
Apr 18, 2002 4.442 4.448 4.272 4.353 9,536,359 -0.07(-1.52%)
Apr 17, 2002 4.550 4.556 4.365 4.420 9,372,508 -0.11(-2.47%)
Apr 16, 2002 4.435 4.569 4.435 4.532 5,375,198 +0.10(+2.20%)
Apr 15, 2002 4.541 4.573 4.412 4.435 8,876,555 -0.10(-2.27%)
Apr 12, 2002 4.555 4.560 4.468 4.538 10,283,036 +0.00(+0.05%)
Apr 11, 2002 4.664 4.675 4.464 4.535 15,745,109 -0.15(-3.27%)
Apr 10, 2002 4.584 4.697 4.571 4.689 12,650,631 +0.12(+2.68%)
Apr 09, 2002 4.517 4.587 4.453 4.566 10,860,364 +0.08(+1.89%)
Apr 08, 2002 4.472 4.526 4.464 4.481 8,823,771 -0.05(-1.07%)
Apr 05, 2002 4.468 4.589 4.462 4.530 7,638,324 +0.06(+1.38%)
Apr 04, 2002 4.319 4.472 4.307 4.468 8,664,319 +0.14(+3.19%)
Apr 03, 2002 4.307 4.429 4.278 4.330 7,784,580 -0.10(-2.30%)
Apr 02, 2002 4.509 4.509 4.394 4.432 6,278,029 -0.08(-1.71%)
Apr 01, 2002 4.456 4.523 4.352 4.509 10,185,165 +0.07(+1.58%)
Mar 29, 2002 4.426 4.516 4.403 4.438 7,087,388 +0.00(+0.00%)
Mar 28, 2002 4.426 4.516 4.403 4.438 7,082,989 +0.02(+0.34%)
Mar 27, 2002 4.307 4.453 4.307 4.423 6,234,042 +0.11(+2.46%)
Mar 26, 2002 4.242 4.387 4.213 4.317 8,405,896 +0.08(+1.98%)
Mar 25, 2002 4.392 4.393 4.224 4.233 5,286,125 -0.14(-3.20%)
Mar 22, 2002 4.380 4.408 4.323 4.373 9,083,294 -0.00(-0.08%)
Mar 21, 2002 4.437 4.459 4.296 4.377 9,327,421 -0.07(-1.61%)
Mar 20, 2002 4.583 4.589 4.432 4.449 5,933,832 -0.15(-3.19%)
Mar 19, 2002 4.477 4.668 4.457 4.595 11,991,927 +0.16(+3.57%)
Mar 18, 2002 4.461 4.476 4.415 4.437 7,217,149 +0.01(+0.15%)
Mar 15, 2002 4.486 4.498 4.392 4.430 8,037,505 -0.02(-0.35%)
Mar 14, 2002 4.426 4.534 4.395 4.446 5,766,682 +0.01(+0.33%)
Mar 13, 2002 4.520 4.542 4.419 4.432 8,062,798 -0.12(-2.53%)
Mar 12, 2002 4.556 4.586 4.452 4.547 7,731,796 -0.09(-1.87%)
Mar 11, 2002 4.534 4.644 4.517 4.633 5,504,960 +0.06(+1.25%)
Mar 08, 2002 4.617 4.659 4.552 4.577 7,988,020 +0.03(+0.71%)
Mar 07, 2002 4.686 4.698 4.492 4.544 10,813,078 -0.09(-1.91%)
Mar 06, 2002 4.469 4.652 4.447 4.633 9,264,740 +0.14(+3.20%)
Mar 05, 2002 4.754 4.795 4.438 4.489 24,859,194 -0.31(-6.50%)
Mar 04, 2002 4.487 4.818 4.480 4.801 17,889,470 +0.33(+7.27%)
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.