Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.470 9.491 9.271 9.455 5,527,629 +0.83(+9.66%)
May 28, 2002 8.551 8.653 8.377 8.622 836,338 +0.06(+0.66%)
May 27, 2002 8.505 8.581 8.479 8.566 1,233,560 +0.00(+0.00%)
May 24, 2002 8.505 8.581 8.479 8.566 1,233,560 -0.01(-0.12%)
May 23, 2002 8.612 8.612 8.500 8.576 388,999 -0.01(-0.12%)
May 22, 2002 8.699 8.704 8.535 8.587 1,119,229 -0.13(-1.47%)
May 21, 2002 8.801 8.842 8.684 8.714 368,443 -0.15(-1.73%)
May 20, 2002 8.832 8.867 8.786 8.867 233,556 +0.04(+0.40%)
May 17, 2002 8.827 8.862 8.724 8.832 1,588,887 +0.09(+1.05%)
May 16, 2002 8.632 8.775 8.632 8.740 3,904,481 +0.09(+1.06%)
May 15, 2002 8.607 8.760 8.556 8.648 294,049 +0.07(+0.77%)
May 14, 2002 8.663 8.663 8.433 8.581 868,054 +0.02(+0.24%)
May 13, 2002 8.627 8.750 8.515 8.561 309,711 -0.02(-0.24%)
May 10, 2002 8.638 8.724 8.561 8.581 398,200 +0.03(+0.30%)
May 09, 2002 8.607 8.643 8.515 8.556 503,721 -0.17(-1.93%)
May 08, 2002 8.556 8.745 8.530 8.724 518,013 +0.30(+3.52%)
May 07, 2002 8.403 8.469 8.377 8.428 356,892 +0.03(+0.30%)
May 06, 2002 8.469 8.469 8.377 8.403 367,268 -0.10(-1.20%)
May 03, 2002 8.745 8.775 8.357 8.505 654,075 -0.33(-3.76%)
May 02, 2002 8.944 8.954 8.689 8.837 1,014,491 -0.14(-1.54%)
May 01, 2002 8.903 9.046 8.903 8.975 381,168 +0.04(+0.46%)
Apr 30, 2002 8.684 8.980 8.684 8.934 822,830 +0.20(+2.28%)
Apr 29, 2002 8.796 8.827 8.719 8.735 1,363,945 -0.10(-1.10%)
Apr 26, 2002 8.924 8.964 8.801 8.832 2,207,136 -0.09(-0.97%)
Apr 25, 2002 8.760 8.985 8.704 8.919 2,033,290 -0.04(-0.46%)
Apr 24, 2002 8.556 9.164 8.489 8.959 4,644,500 +1.50(+20.14%)
Apr 23, 2002 7.509 7.652 7.453 7.458 418,169 -0.05(-0.68%)
Apr 22, 2002 7.836 7.841 7.483 7.509 574,395 -0.35(-4.48%)
Apr 19, 2002 7.841 7.994 7.805 7.861 657,207 +0.02(+0.26%)
Apr 18, 2002 7.851 7.928 7.774 7.841 574,004 -0.02(-0.26%)
Apr 17, 2002 7.662 7.958 7.534 7.861 4,150,371 +0.16(+2.06%)
Apr 16, 2002 8.122 8.157 7.662 7.703 761,554 -0.27(-3.40%)
Apr 15, 2002 7.688 7.994 7.626 7.974 708,499 +0.23(+3.04%)
Apr 12, 2002 7.677 7.779 7.468 7.739 981,210 -0.01(-0.13%)
Apr 11, 2002 7.994 8.071 7.539 7.749 1,359,638 -0.29(-3.62%)
Apr 10, 2002 8.449 8.530 8.009 8.040 912,102 -0.44(-5.24%)
Apr 09, 2002 8.428 8.505 8.157 8.484 1,472,011 +0.31(+3.75%)
Apr 08, 2002 8.811 8.811 8.117 8.178 1,524,478 -0.81(-9.03%)
Apr 05, 2002 9.143 9.143 8.857 8.990 436,376 -0.14(-1.51%)
Apr 04, 2002 9.159 9.297 9.077 9.128 467,308 -0.09(-1.00%)
Apr 03, 2002 9.322 9.465 9.199 9.220 693,033 -0.05(-0.55%)
Apr 02, 2002 8.970 9.337 8.924 9.271 953,410 +0.31(+3.42%)
Apr 01, 2002 8.791 9.113 8.791 8.964 643,894 -0.04(-0.40%)
Mar 29, 2002 8.990 9.062 8.867 9.000 667,583 +0.00(+0.00%)
Mar 28, 2002 8.990 9.062 8.867 9.000 667,583 +0.06(+0.69%)
Mar 27, 2002 9.067 9.169 8.939 8.939 988,649 -0.12(-1.35%)
Mar 26, 2002 9.056 9.705 8.949 9.062 2,334,975 -0.49(-5.13%)
Mar 25, 2002 9.909 9.909 9.465 9.552 3,862,977 -0.61(-5.98%)
Mar 22, 2002 10.42 10.43 10.15 10.16 1,332,230 -0.34(-3.21%)
Mar 21, 2002 10.70 10.70 10.29 10.50 1,257,053 -0.30(-2.79%)
Mar 20, 2002 10.84 10.95 10.78 10.80 148,786 -0.08(-0.70%)
Mar 19, 2002 10.99 10.99 10.83 10.87 276,234 -0.11(-0.98%)
Mar 18, 2002 11.04 11.09 10.98 10.98 224,942 -0.11(-0.97%)
Mar 15, 2002 11.15 11.20 11.05 11.09 1,468,291 -0.04(-0.32%)
Mar 14, 2002 11.03 11.14 10.99 11.13 2,985,918 +0.13(+1.16%)
Mar 13, 2002 10.96 11.13 10.96 11.00 2,250,206 -0.04(-0.32%)
Mar 12, 2002 10.96 11.04 10.91 11.03 975,337 +0.00(+0.00%)
Mar 11, 2002 11.09 11.09 10.97 11.03 191,465 -0.02(-0.19%)
Mar 08, 2002 11.14 11.21 11.03 11.05 221,222 +0.02(+0.19%)
Mar 07, 2002 11.14 11.21 11.02 11.03 849,651 -0.10(-0.92%)
Mar 06, 2002 10.94 11.18 10.89 11.14 449,297 +0.18(+1.63%)
Mar 05, 2002 11.07 11.18 10.90 10.96 382,343 -0.14(-1.24%)
Mar 04, 2002 10.96 11.22 10.93 11.09 284,065 +0.15(+1.35%)
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.