Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.341 3.395 3.239 3.266 13,441,235 -0.41(-11.11%)
May 28, 2002 3.743 3.790 3.647 3.674 5,830,923 -0.12(-3.23%)
May 27, 2002 3.913 3.913 3.681 3.797 8,303,374 +0.00(+0.00%)
May 24, 2002 3.913 3.913 3.681 3.797 8,303,374 -0.05(-1.24%)
May 23, 2002 3.994 4.001 3.640 3.845 16,038,308 -0.15(-3.75%)
May 22, 2002 3.926 4.008 3.899 3.994 7,594,734 -0.01(-0.34%)
May 21, 2002 4.096 4.212 3.967 4.008 7,983,149 -0.07(-1.83%)
May 20, 2002 4.178 4.205 3.947 4.083 5,947,756 -0.16(-3.69%)
May 17, 2002 4.246 4.335 4.158 4.239 5,749,066 +0.00(+0.00%)
May 16, 2002 4.232 4.280 4.198 4.239 5,781,397 +0.00(+0.00%)
May 15, 2002 4.321 4.321 4.205 4.239 7,956,696 -0.15(-3.41%)
May 14, 2002 4.253 4.389 4.083 4.389 11,368,367 +0.24(+5.74%)
May 13, 2002 4.185 4.287 4.015 4.151 20,880,632 -0.19(-4.39%)
May 10, 2002 4.552 4.552 4.335 4.341 12,753,316 -0.16(-3.48%)
May 09, 2002 4.600 4.600 4.457 4.498 7,651,167 -0.12(-2.51%)
May 08, 2002 4.430 4.675 4.430 4.614 19,171,344 +0.35(+8.31%)
May 07, 2002 4.457 4.464 4.253 4.260 11,540,898 -0.19(-4.28%)
May 06, 2002 4.627 4.627 4.083 4.450 7,550,499 -0.11(-2.39%)
May 03, 2002 4.573 4.593 4.457 4.559 8,440,929 +0.00(+0.00%)
May 02, 2002 4.648 4.722 4.423 4.559 13,217,268 -0.03(-0.59%)
May 01, 2002 4.722 4.743 4.484 4.586 14,227,176 +0.03(+0.75%)
Apr 30, 2002 4.695 4.743 4.539 4.552 15,109,081 +0.01(+0.30%)
Apr 29, 2002 4.722 4.824 4.477 4.539 19,585,330 +0.19(+4.38%)
Apr 26, 2002 4.661 4.661 4.335 4.348 11,060,487 -0.30(-6.44%)
Apr 25, 2002 4.464 4.682 4.450 4.648 9,761,068 +0.16(+3.48%)
Apr 24, 2002 4.627 4.750 4.430 4.491 8,038,112 -0.14(-2.94%)
Apr 23, 2002 4.763 4.831 4.600 4.627 7,244,235 -0.14(-2.86%)
Apr 22, 2002 4.831 4.893 4.702 4.763 7,647,640 -0.29(-5.66%)
Apr 19, 2002 5.022 5.131 4.967 5.049 5,090,686 -0.01(-0.27%)
Apr 18, 2002 5.185 5.185 4.974 5.063 5,382,255 -0.14(-2.62%)
Apr 17, 2002 5.137 5.233 5.022 5.199 9,396,461 +0.14(+2.69%)
Apr 16, 2002 4.818 5.097 4.750 5.063 11,457,278 +0.42(+8.93%)
Apr 15, 2002 4.872 4.899 4.627 4.648 12,677,926 -0.01(-0.29%)
Apr 12, 2002 4.579 4.729 4.566 4.661 5,967,742 +0.16(+3.63%)
Apr 11, 2002 4.627 4.688 4.457 4.498 11,082,237 -0.19(-4.06%)
Apr 10, 2002 4.743 4.893 4.573 4.688 6,840,683 -0.05(-1.01%)
Apr 09, 2002 4.899 5.423 4.736 4.736 11,335,154 -0.04(-0.85%)
Apr 08, 2002 4.559 4.824 4.491 4.777 9,416,742 +0.16(+3.39%)
Apr 05, 2002 4.784 4.831 4.559 4.620 1,513,685 -0.14(-3.00%)
Apr 04, 2002 4.784 4.899 4.716 4.763 8,765,710 -0.04(-0.85%)
Apr 03, 2002 5.063 5.069 4.770 4.804 9,831,462 -0.21(-4.21%)
Apr 02, 2002 5.103 5.389 4.981 5.015 6,848,766 -0.28(-5.27%)
Apr 01, 2002 5.097 5.410 5.097 5.294 11,005,818 +0.11(+2.10%)
Mar 29, 2002 4.954 5.219 4.906 5.185 8,769,531 +0.00(+0.00%)
Mar 28, 2002 4.954 5.219 4.906 5.185 8,764,387 +0.23(+4.67%)
Mar 27, 2002 4.899 5.008 4.845 4.954 4,154,406 +0.02(+0.41%)
Mar 26, 2002 4.852 5.029 4.831 4.933 984,630 +0.13(+2.69%)
Mar 25, 2002 5.008 5.151 4.784 4.804 12,356,966 -0.20(-4.08%)
Mar 22, 2002 5.035 5.185 4.940 5.008 8,094,544 -0.06(-1.21%)
Mar 21, 2002 5.117 5.151 4.858 5.069 15,425,780 -0.06(-1.19%)
Mar 20, 2002 5.171 5.342 5.103 5.131 10,318,046 -0.14(-2.71%)
Mar 19, 2002 5.464 5.566 5.240 5.274 10,106,130 -0.19(-3.49%)
Mar 18, 2002 5.430 5.512 5.342 5.464 7,065,385 +0.14(+2.69%)
Mar 15, 2002 5.308 5.471 5.287 5.321 9,683,767 -0.06(-1.14%)
Mar 14, 2002 5.464 5.648 5.369 5.382 8,675,917 -0.06(-1.12%)
Mar 13, 2002 5.512 5.770 5.444 5.444 14,089,915 -0.07(-1.23%)
Mar 12, 2002 5.580 5.763 5.444 5.512 24,982,280 -0.54(-8.99%)
Mar 11, 2002 5.403 6.056 5.308 6.056 33,335,474 +0.71(+13.38%)
Mar 08, 2002 5.430 5.491 5.301 5.342 12,110,808 +0.03(+0.51%)
Mar 07, 2002 5.580 5.580 5.246 5.314 14,987,399 -0.14(-2.50%)
Mar 06, 2002 4.893 5.512 4.838 5.450 23,357,052 +0.55(+11.25%)
Mar 05, 2002 5.035 5.158 4.879 4.899 16,021,114 -0.14(-2.70%)
Mar 04, 2002 4.620 5.090 4.559 5.035 18,706,510 +0.48(+10.45%)
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.