Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.82 11.13 10.70 11.13 1,899,227 +0.65(+6.19%)
May 29, 2002 10.61 10.61 10.33 10.48 522,264 +0.03(+0.29%)
May 28, 2002 10.59 10.63 10.33 10.45 722,441 -0.20(-1.91%)
May 27, 2002 10.47 10.86 10.43 10.65 918,904 +0.00(+0.00%)
May 24, 2002 10.47 10.86 10.43 10.65 894,760 +0.11(+1.00%)
May 23, 2002 10.50 10.55 10.30 10.55 752,819 +0.10(+0.94%)
May 22, 2002 10.46 10.47 10.28 10.45 885,740 -0.02(-0.14%)
May 21, 2002 10.54 10.58 10.43 10.46 478,222 -0.08(-0.72%)
May 20, 2002 10.64 10.64 10.48 10.54 653,991 -0.10(-0.92%)
May 17, 2002 10.52 10.69 10.49 10.64 860,403 +0.12(+1.15%)
May 16, 2002 10.52 10.64 10.43 10.52 717,533 +0.04(+0.36%)
May 15, 2002 10.93 11.03 10.48 10.48 1,456,954 -0.58(-5.25%)
May 14, 2002 11.10 11.12 10.82 11.06 895,822 -0.05(-0.41%)
May 13, 2002 10.70 11.11 10.70 11.10 1,146,275 +0.41(+3.81%)
May 10, 2002 10.55 10.79 10.46 10.70 1,082,998 +0.14(+1.28%)
May 09, 2002 10.67 10.82 10.55 10.56 956,578 -0.17(-1.55%)
May 08, 2002 10.76 10.94 10.63 10.73 1,482,822 -0.07(-0.63%)
May 07, 2002 11.01 11.02 10.64 10.79 1,264,471 -0.21(-1.92%)
May 06, 2002 11.16 11.28 10.99 11.01 972,762 -0.08(-0.68%)
May 03, 2002 11.12 11.28 10.80 11.08 1,616,273 -0.05(-0.41%)
May 02, 2002 11.05 11.31 10.86 11.13 3,256,292 +0.05(+0.41%)
May 01, 2002 10.55 11.08 10.48 11.08 2,065,975 +0.51(+4.85%)
Apr 30, 2002 9.800 10.63 9.800 10.57 3,402,213 +0.77(+7.85%)
Apr 29, 2002 9.423 9.875 9.423 9.800 1,921,911 +0.60(+6.56%)
Apr 26, 2002 9.423 9.498 9.121 9.197 1,384,789 -0.24(-2.56%)
Apr 25, 2002 9.581 9.626 9.385 9.438 1,500,598 -0.07(-0.71%)
Apr 24, 2002 9.890 9.890 9.506 9.506 1,061,641 -0.31(-3.15%)
Apr 23, 2002 9.694 9.905 9.649 9.815 874,199 +0.09(+0.93%)
Apr 22, 2002 9.943 9.943 9.709 9.724 807,738 -0.22(-2.20%)
Apr 19, 2002 9.913 9.943 9.709 9.943 1,124,121 +0.02(+0.23%)
Apr 18, 2002 10.18 10.18 9.785 9.920 1,390,892 -0.29(-2.88%)
Apr 17, 2002 10.24 10.27 10.21 10.21 891,311 -0.04(-0.37%)
Apr 16, 2002 10.24 10.26 10.21 10.25 918,240 +0.02(+0.15%)
Apr 15, 2002 10.18 10.25 10.18 10.24 812,514 -0.02(-0.22%)
Apr 12, 2002 10.05 10.27 10.05 10.26 946,363 +0.10(+0.96%)
Apr 11, 2002 10.37 10.37 10.04 10.16 1,798,409 -0.35(-3.30%)
Apr 10, 2002 9.875 10.51 9.860 10.51 2,593,546 +0.69(+6.98%)
Apr 09, 2002 9.988 9.988 9.785 9.822 981,782 -0.17(-1.66%)
Apr 08, 2002 9.732 9.988 9.732 9.988 1,310,237 +0.26(+2.63%)
Apr 05, 2002 9.792 9.800 9.619 9.732 828,565 -0.06(-0.62%)
Apr 04, 2002 9.657 9.792 9.611 9.792 1,281,053 +0.14(+1.41%)
Apr 03, 2002 9.762 9.762 9.649 9.657 1,100,774 +0.01(+0.08%)
Apr 02, 2002 9.611 9.815 9.589 9.649 1,937,299 -0.23(-2.29%)
Apr 01, 2002 9.438 9.875 9.423 9.875 2,478,799 +0.47(+4.97%)
Mar 29, 2002 9.536 9.574 9.317 9.408 2,482,646 +0.00(+0.00%)
Mar 28, 2002 9.536 9.574 9.317 9.408 2,482,646 -0.09(-0.95%)
Mar 27, 2002 9.468 9.634 9.461 9.498 1,700,642 +0.06(+0.64%)
Mar 26, 2002 9.430 9.536 9.400 9.438 1,510,414 -0.05(-0.48%)
Mar 25, 2002 9.785 9.792 9.468 9.483 1,186,337 -0.29(-2.93%)
Mar 22, 2002 9.611 9.800 9.559 9.770 1,034,314 +0.11(+1.17%)
Mar 21, 2002 9.536 9.702 9.430 9.657 1,174,929 +0.20(+2.07%)
Mar 20, 2002 9.536 9.649 9.446 9.461 790,228 -0.09(-0.95%)
Mar 19, 2002 9.724 9.724 9.551 9.551 1,116,162 -0.13(-1.32%)
Mar 18, 2002 9.604 9.687 9.385 9.679 451,028 +0.08(+0.78%)
Mar 15, 2002 9.370 9.649 9.370 9.604 2,037,719 +0.16(+1.68%)
Mar 14, 2002 9.348 9.491 9.272 9.446 1,273,491 +0.08(+0.89%)
Mar 13, 2002 9.649 9.672 9.046 9.363 4,156,624 -0.25(-2.59%)
Mar 12, 2002 9.604 9.642 9.566 9.611 898,209 +0.01(+0.08%)
Mar 11, 2002 9.619 9.619 9.536 9.604 888,260 +0.00(+0.00%)
Mar 08, 2002 9.611 9.687 9.551 9.604 2,135,221 -0.01(-0.08%)
Mar 07, 2002 9.845 9.951 9.596 9.611 2,139,997 -0.23(-2.30%)
Mar 06, 2002 9.446 9.838 9.272 9.838 2,046,740 +0.32(+3.33%)
Mar 05, 2002 9.611 9.611 9.423 9.521 2,426,532 -0.09(-0.94%)
Mar 04, 2002 9.649 9.664 9.574 9.611 3,442,805 +0.09(+0.95%)
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.