Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.988 9.252 8.969 9.151 8,715,138 +0.35(+4.00%)
May 28, 2002 8.894 8.919 8.699 8.799 11,290,290 -0.03(-0.36%)
May 27, 2002 8.718 8.950 8.705 8.831 3,853,015 +0.00(+0.00%)
May 24, 2002 8.718 8.950 8.705 8.831 15,322,423 +0.13(+1.52%)
May 23, 2002 8.504 8.825 8.448 8.699 14,446,260 +0.19(+2.21%)
May 22, 2002 8.856 8.862 8.510 8.510 59,771,888 -1.54(-15.31%)
May 21, 2002 10.36 10.41 9.829 10.05 6,288,375 -0.21(-2.02%)
May 20, 2002 10.19 10.39 10.14 10.26 6,168,964 +0.02(+0.18%)
May 17, 2002 10.36 10.45 10.05 10.24 16,892,924 -0.37(-3.49%)
May 16, 2002 10.50 10.68 10.49 10.61 13,085,763 +0.04(+0.42%)
May 15, 2002 10.60 10.77 10.40 10.56 12,839,934 -0.04(-0.36%)
May 14, 2002 10.36 10.65 10.27 10.60 12,883,878 +0.43(+4.26%)
May 13, 2002 9.798 10.23 9.798 10.17 8,154,381 +0.43(+4.45%)
May 10, 2002 9.792 9.892 9.572 9.735 11,635,788 -0.18(-1.84%)
May 09, 2002 9.528 9.980 9.528 9.917 17,575,800 +0.68(+7.34%)
May 08, 2002 9.421 9.471 9.076 9.239 9,356,140 -0.08(-0.81%)
May 07, 2002 9.258 9.358 9.195 9.314 5,841,298 +0.14(+1.58%)
May 06, 2002 9.377 9.453 9.120 9.170 9,601,969 -0.11(-1.15%)
May 03, 2002 9.358 9.365 9.201 9.277 6,323,084 -0.12(-1.27%)
May 02, 2002 9.107 9.402 9.057 9.396 8,049,299 +0.35(+3.89%)
May 01, 2002 8.862 9.082 8.862 9.044 8,312,164 +0.18(+2.06%)
Apr 30, 2002 8.743 8.938 8.743 8.862 6,398,552 -0.02(-0.21%)
Apr 29, 2002 9.076 9.107 8.768 8.881 6,309,233 -0.17(-1.87%)
Apr 26, 2002 9.151 9.296 8.894 9.051 7,232,046 +0.21(+2.42%)
Apr 25, 2002 8.806 8.950 8.793 8.837 4,102,824 -0.11(-1.19%)
Apr 24, 2002 9.170 9.289 8.938 8.944 4,576,172 -0.26(-2.87%)
Apr 23, 2002 9.013 9.233 8.994 9.208 4,226,216 +0.16(+1.81%)
Apr 22, 2002 9.151 9.220 8.969 9.044 5,543,884 -0.11(-1.17%)
Apr 19, 2002 9.201 9.421 9.126 9.151 6,082,669 +0.01(+0.14%)
Apr 18, 2002 8.887 9.233 8.862 9.139 4,710,072 +0.19(+2.11%)
Apr 17, 2002 8.969 9.013 8.887 8.950 5,088,209 +0.00(+0.00%)
Apr 16, 2002 8.799 8.969 8.799 8.950 5,259,684 +0.16(+1.79%)
Apr 15, 2002 8.762 8.881 8.737 8.793 5,823,784 +0.00(+0.00%)
Apr 12, 2002 8.567 8.875 8.548 8.793 12,570,701 +0.09(+1.01%)
Apr 11, 2002 9.541 9.729 8.353 8.705 27,846,154 -0.99(-10.23%)
Apr 10, 2002 9.767 9.767 9.547 9.698 11,647,569 -0.02(-0.19%)
Apr 09, 2002 9.848 9.930 9.672 9.716 10,995,264 -0.13(-1.28%)
Apr 08, 2002 9.534 9.867 9.503 9.842 7,545,859 +0.14(+1.42%)
Apr 05, 2002 9.861 9.986 9.691 9.704 11,449,983 +0.11(+1.18%)
Apr 04, 2002 9.113 9.597 9.113 9.591 8,633,620 +0.32(+3.46%)
Apr 03, 2002 9.233 9.402 8.994 9.270 5,103,494 +0.03(+0.34%)
Apr 02, 2002 9.314 9.346 9.139 9.239 5,860,245 -0.14(-1.47%)
Apr 01, 2002 9.270 9.409 9.139 9.377 4,026,082 -0.07(-0.73%)
Mar 29, 2002 9.547 9.610 9.446 9.446 3,751,276 +0.00(+0.00%)
Mar 28, 2002 9.547 9.610 9.446 9.446 3,739,494 +0.03(+0.27%)
Mar 27, 2002 9.120 9.421 9.076 9.421 955,293 +0.36(+4.02%)
Mar 26, 2002 9.044 9.327 9.032 9.057 5,764,716 -0.05(-0.55%)
Mar 25, 2002 9.358 9.377 9.076 9.107 7,859,673 -0.13(-1.36%)
Mar 22, 2002 9.377 9.490 9.189 9.233 4,992,202 -0.27(-2.84%)
Mar 21, 2002 9.528 9.861 9.365 9.503 9,110,789 -0.11(-1.18%)
Mar 20, 2002 9.384 9.798 9.233 9.616 14,761,347 +0.38(+4.15%)
Mar 19, 2002 9.019 9.358 9.019 9.233 7,171,225 +0.28(+3.09%)
Mar 18, 2002 8.950 9.095 8.837 8.956 7,837,065 +0.05(+0.56%)
Mar 15, 2002 9.013 9.132 8.818 8.906 7,472,461 -0.14(-1.53%)
Mar 14, 2002 8.699 9.095 8.655 9.044 9,405,019 +0.28(+3.23%)
Mar 13, 2002 8.825 8.825 8.617 8.762 6,424,505 -0.07(-0.78%)
Mar 12, 2002 8.950 8.956 8.724 8.831 12,759,690 -0.06(-0.64%)
Mar 11, 2002 8.542 8.938 8.504 8.887 10,543,410 +0.15(+1.73%)
Mar 08, 2002 8.730 8.850 8.573 8.737 18,822,934 +0.25(+2.96%)
Mar 07, 2002 8.322 8.517 8.171 8.485 18,103,758 +0.21(+2.50%)
Mar 06, 2002 8.228 8.347 8.109 8.278 20,089,972 +0.20(+2.49%)
Mar 05, 2002 8.165 8.328 8.071 8.077 33,867,528 +0.30(+3.88%)
Mar 04, 2002 7.575 7.908 7.518 7.776 23,041,828 +0.19(+2.57%)
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.