Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.575 3.638 3.524 3.562 9,014,996 -0.24(-6.35%)
May 24, 2002 3.811 3.837 3.785 3.803 5,816,647 -0.01(-0.21%)
May 23, 2002 3.805 3.838 3.737 3.811 9,491,954 +0.02(+0.48%)
May 22, 2002 3.702 3.804 3.698 3.793 7,299,687 +0.09(+2.48%)
May 21, 2002 3.789 3.845 3.691 3.701 11,497,908 -0.08(-2.06%)
May 20, 2002 3.776 3.793 3.740 3.779 9,159,077 -0.01(-0.38%)
May 17, 2002 3.838 3.871 3.723 3.794 12,592,178 -0.02(-0.55%)
May 16, 2002 3.859 3.859 3.761 3.815 10,070,762 -0.04(-1.09%)
May 15, 2002 3.746 3.891 3.708 3.856 10,377,555 +0.11(+3.05%)
May 14, 2002 3.687 3.758 3.662 3.742 9,296,948 +0.10(+2.83%)
May 13, 2002 3.672 3.698 3.599 3.639 12,075,474 -0.04(-1.21%)
May 10, 2002 3.757 3.758 3.671 3.684 11,058,213 -0.05(-1.24%)
May 09, 2002 3.771 3.779 3.705 3.730 11,260,672 -0.05(-1.40%)
May 08, 2002 3.713 3.795 3.664 3.783 13,323,762 +0.10(+2.59%)
May 07, 2002 3.620 3.714 3.602 3.687 13,408,223 +0.08(+2.20%)
May 06, 2002 3.628 3.712 3.600 3.608 9,447,239 -0.04(-1.03%)
May 03, 2002 3.628 3.725 3.590 3.646 14,300,034 -0.01(-0.19%)
May 02, 2002 3.672 3.720 3.620 3.652 20,627,176 -0.01(-0.37%)
May 01, 2002 3.843 3.844 3.573 3.666 44,949,532 -0.17(-4.44%)
Apr 30, 2002 3.867 3.929 3.797 3.836 19,859,572 -0.01(-0.18%)
Apr 29, 2002 3.870 3.909 3.840 3.843 14,832,885 -0.04(-0.97%)
Apr 26, 2002 3.924 3.969 3.863 3.881 9,080,826 -0.04(-1.01%)
Apr 25, 2002 3.842 3.939 3.785 3.920 10,394,944 +0.09(+2.31%)
Apr 24, 2002 3.895 3.958 3.826 3.832 5,041,591 -0.04(-1.07%)
Apr 23, 2002 3.797 3.945 3.789 3.873 9,904,323 +0.06(+1.65%)
Apr 22, 2002 3.862 3.886 3.782 3.810 6,630,208 -0.06(-1.68%)
Apr 19, 2002 3.857 3.915 3.832 3.875 6,473,706 +0.02(+0.56%)
Apr 18, 2002 3.933 3.938 3.782 3.854 10,771,293 -0.06(-1.52%)
Apr 17, 2002 4.028 4.034 3.864 3.913 10,586,224 -0.10(-2.47%)
Apr 16, 2002 3.927 4.045 3.927 4.013 6,071,273 +0.09(+2.20%)
Apr 15, 2002 4.021 4.049 3.906 3.926 10,026,047 -0.09(-2.27%)
Apr 12, 2002 4.032 4.037 3.956 4.017 11,614,664 +0.00(+0.05%)
Apr 11, 2002 4.130 4.139 3.952 4.015 17,784,060 -0.14(-3.27%)
Apr 10, 2002 4.058 4.158 4.047 4.151 14,288,856 +0.11(+2.68%)
Apr 09, 2002 3.999 4.061 3.942 4.043 12,266,754 +0.08(+1.89%)
Apr 08, 2002 3.959 4.007 3.952 3.968 9,966,427 -0.04(-1.07%)
Apr 05, 2002 3.956 4.063 3.950 4.010 8,627,468 +0.05(+1.38%)
Apr 04, 2002 3.824 3.959 3.814 3.956 9,786,326 +0.12(+3.19%)
Apr 03, 2002 3.813 3.921 3.787 3.833 8,792,664 -0.09(-2.30%)
Apr 02, 2002 3.992 3.992 3.890 3.924 7,091,018 -0.07(-1.71%)
Apr 01, 2002 3.945 4.004 3.853 3.992 11,504,119 +0.06(+1.58%)
Mar 29, 2002 3.918 3.999 3.898 3.929 8,005,187 +0.00(+0.00%)
Mar 28, 2002 3.918 3.999 3.898 3.929 8,000,219 +0.01(+0.34%)
Mar 27, 2002 3.814 3.942 3.814 3.916 7,041,335 +0.09(+2.46%)
Mar 26, 2002 3.756 3.884 3.730 3.822 9,494,438 +0.07(+1.98%)
Mar 25, 2002 3.889 3.889 3.740 3.748 5,970,665 -0.12(-3.20%)
Mar 22, 2002 3.878 3.903 3.827 3.872 10,259,557 -0.00(-0.08%)
Mar 21, 2002 3.928 3.948 3.804 3.875 10,535,299 -0.06(-1.61%)
Mar 20, 2002 4.058 4.062 3.924 3.939 6,702,248 -0.13(-3.19%)
Mar 19, 2002 3.964 4.133 3.946 4.068 13,544,851 +0.14(+3.57%)
Mar 18, 2002 3.949 3.963 3.909 3.928 8,151,752 +0.01(+0.15%)
Mar 15, 2002 3.972 3.983 3.889 3.922 9,078,342 -0.01(-0.35%)
Mar 14, 2002 3.918 4.014 3.891 3.936 6,513,452 +0.01(+0.33%)
Mar 13, 2002 4.002 4.021 3.912 3.924 9,106,910 -0.10(-2.53%)
Mar 12, 2002 4.034 4.060 3.942 4.026 8,733,045 -0.08(-1.87%)
Mar 11, 2002 4.014 4.111 3.999 4.102 6,217,838 +0.05(+1.25%)
Mar 08, 2002 4.087 4.125 4.030 4.052 9,022,449 +0.03(+0.71%)
Mar 07, 2002 4.149 4.160 3.977 4.023 12,213,345 -0.08(-1.91%)
Mar 06, 2002 3.956 4.119 3.937 4.102 10,464,500 +0.13(+3.20%)
Mar 05, 2002 4.209 4.246 3.929 3.975 28,078,396 -0.28(-6.50%)
Mar 04, 2002 3.972 4.265 3.966 4.251 20,206,112 +0.29(+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.