Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.575 9.645 9.510 9.545 22,529,800 -0.05(-0.57%)
May 30, 2002 9.250 9.610 9.235 9.600 22,537,600 +0.31(+3.39%)
May 29, 2002 9.350 9.400 9.285 9.285 14,002,400 -0.06(-0.70%)
May 28, 2002 9.490 9.520 9.255 9.350 16,536,000 +0.00(+0.05%)
May 27, 2002 9.695 9.725 9.345 9.345 16,383,400 +0.00(+0.00%)
May 24, 2002 9.695 9.725 9.345 9.345 16,383,400 -0.30(-3.16%)
May 23, 2002 9.600 9.695 9.445 9.650 21,738,400 +0.03(+0.31%)
May 22, 2002 9.450 9.650 9.430 9.620 18,038,800 +0.12(+1.26%)
May 21, 2002 9.750 9.845 9.480 9.500 17,991,400 -0.24(-2.51%)
May 20, 2002 9.675 9.845 9.635 9.745 20,067,800 -0.10(-0.97%)
May 17, 2002 9.750 9.965 9.705 9.840 24,250,800 +0.04(+0.41%)
May 16, 2002 9.375 9.885 9.370 9.800 27,252,800 +0.12(+1.29%)
May 15, 2002 9.825 9.875 9.550 9.675 44,617,200 -0.57(-5.61%)
May 14, 2002 10.22 10.31 10.15 10.25 34,804,400 +0.26(+2.60%)
May 13, 2002 9.865 10.04 9.630 9.990 34,015,600 +0.36(+3.74%)
May 10, 2002 10.00 10.01 9.500 9.630 28,609,200 -0.38(-3.75%)
May 09, 2002 10.00 10.07 9.875 10.01 42,321,400 +0.01(+0.05%)
May 08, 2002 9.500 10.00 9.475 10.00 49,491,400 +0.79(+8.64%)
May 07, 2002 9.425 9.500 9.175 9.205 55,273,600 +0.10(+1.04%)
May 06, 2002 8.720 9.200 8.705 9.110 38,580,200 +0.39(+4.47%)
May 03, 2002 8.545 8.740 8.525 8.720 39,212,400 +0.18(+2.05%)
May 02, 2002 8.495 8.725 8.470 8.545 30,994,600 +0.12(+1.36%)
May 01, 2002 8.475 8.525 8.130 8.430 39,020,600 -0.12(-1.40%)
Apr 30, 2002 8.410 8.725 8.400 8.550 24,639,000 +0.07(+0.77%)
Apr 29, 2002 8.395 8.585 8.280 8.485 16,215,200 +0.00(+0.06%)
Apr 26, 2002 8.690 8.750 8.475 8.480 22,167,600 -0.21(-2.42%)
Apr 25, 2002 8.415 8.745 8.410 8.690 36,697,600 +0.08(+0.99%)
Apr 24, 2002 8.875 9.020 8.555 8.605 28,176,200 -0.41(-4.60%)
Apr 23, 2002 9.135 9.220 8.900 9.020 30,755,200 -0.12(-1.26%)
Apr 22, 2002 9.275 9.275 9.065 9.135 15,947,000 -0.21(-2.25%)
Apr 19, 2002 9.335 9.350 9.235 9.345 19,658,200 +0.25(+2.69%)
Apr 18, 2002 9.200 9.330 9.050 9.100 30,589,200 -0.22(-2.41%)
Apr 17, 2002 9.325 9.400 9.230 9.325 18,379,400 +0.02(+0.27%)
Apr 16, 2002 8.995 9.300 8.975 9.300 18,492,800 +0.36(+4.03%)
Apr 15, 2002 8.950 8.990 8.855 8.940 17,161,200 +0.04(+0.45%)
Apr 12, 2002 8.985 8.990 8.875 8.900 18,640,000 -0.05(-0.56%)
Apr 11, 2002 8.800 8.990 8.755 8.950 31,930,600 +0.09(+1.02%)
Apr 10, 2002 8.845 8.875 8.730 8.860 29,112,400 +0.15(+1.78%)
Apr 09, 2002 8.950 8.950 8.660 8.705 40,965,600 +0.14(+1.69%)
Apr 08, 2002 8.440 8.700 8.300 8.560 26,739,800 +0.07(+0.77%)
Apr 05, 2002 8.625 8.685 8.465 8.495 17,992,800 -0.13(-1.51%)
Apr 04, 2002 8.725 8.725 8.590 8.625 22,804,600 -0.06(-0.69%)
Apr 03, 2002 8.790 8.830 8.550 8.685 20,327,000 -0.04(-0.46%)
Apr 02, 2002 8.950 8.950 8.675 8.725 20,274,800 -0.22(-2.51%)
Apr 01, 2002 8.950 9.050 8.820 8.950 22,074,800 -0.02(-0.22%)
Mar 28, 2002 8.760 9.175 8.760 8.970 39,092,800 +0.09(+0.96%)
Mar 27, 2002 8.955 9.040 8.785 8.885 17,840,400 -0.15(-1.71%)
Mar 26, 2002 9.000 9.130 8.950 9.040 17,839,600 -0.02(-0.22%)
Mar 25, 2002 9.075 9.200 8.880 9.060 26,754,400 -0.01(-0.17%)
Mar 22, 2002 9.225 9.225 8.750 9.075 39,366,800 -0.18(-1.89%)
Mar 21, 2002 9.125 9.350 9.080 9.250 27,175,000 +0.15(+1.65%)
Mar 20, 2002 9.285 9.335 9.100 9.100 45,409,800 -0.30(-3.19%)
Mar 19, 2002 9.900 10.00 9.150 9.400 70,215,200 -0.22(-2.34%)
Mar 18, 2002 9.700 10.07 9.585 9.625 39,645,200 +0.10(+1.05%)
Mar 15, 2002 9.875 9.895 9.425 9.525 32,886,400 -0.17(-1.80%)
Mar 14, 2002 10.05 10.06 9.690 9.700 26,200,200 -0.36(-3.53%)
Mar 13, 2002 10.25 10.47 10.05 10.05 35,506,000 -0.22(-2.19%)
Mar 12, 2002 10.28 10.39 10.15 10.28 24,743,000 -0.21(-2.00%)
Mar 11, 2002 10.25 10.61 10.24 10.49 22,532,600 +0.20(+1.89%)
Mar 08, 2002 10.10 10.45 10.07 10.29 38,497,400 +0.29(+2.95%)
Mar 07, 2002 10.15 10.22 9.920 10.00 33,084,800 -0.09(-0.89%)
Mar 06, 2002 10.17 10.26 9.920 10.09 32,149,000 -0.21(-2.04%)
Mar 05, 2002 10.35 10.68 10.29 10.30 27,014,200 +0.03(+0.24%)
Mar 04, 2002 10.20 10.62 10.15 10.28 20,431,200 +0.17(+1.68%)
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.