Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.000 8.195 8.000 8.050 825,200 -0.35(-4.18%)
May 28, 2002 8.426 8.475 8.338 8.401 801,200 +0.01(+0.15%)
May 27, 2002 8.550 8.619 8.389 8.389 667,000 +0.00(+0.00%)
May 24, 2002 8.550 8.619 8.389 8.389 664,600 -0.17(-2.03%)
May 23, 2002 8.521 8.562 8.287 8.562 1,341,600 +0.35(+4.31%)
May 22, 2002 8.120 8.236 8.062 8.209 662,000 +0.11(+1.41%)
May 21, 2002 8.088 8.297 8.019 8.095 1,618,600 +0.25(+3.19%)
May 20, 2002 8.050 8.050 7.750 7.845 672,000 -0.27(-3.37%)
May 17, 2002 8.033 8.119 8.033 8.119 442,800 +0.09(+1.07%)
May 16, 2002 8.119 8.123 8.021 8.033 314,600 -0.06(-0.76%)
May 15, 2002 7.991 8.104 7.963 8.094 373,200 +0.10(+1.24%)
May 14, 2002 8.000 8.000 7.901 7.995 620,800 +0.11(+1.35%)
May 13, 2002 7.780 7.912 7.688 7.889 659,200 +0.11(+1.41%)
May 10, 2002 7.875 7.915 7.732 7.779 700,000 -0.10(-1.24%)
May 09, 2002 7.912 7.957 7.856 7.876 270,200 -0.05(-0.58%)
May 08, 2002 7.941 7.981 7.875 7.923 441,600 +0.08(+1.04%)
May 07, 2002 7.832 7.889 7.763 7.841 534,600 +0.02(+0.26%)
May 06, 2002 7.867 7.905 7.800 7.821 809,000 -0.05(-0.59%)
May 03, 2002 7.944 8.000 7.812 7.867 608,000 -0.10(-1.19%)
May 02, 2002 7.915 8.119 7.881 7.963 543,200 +0.07(+0.85%)
May 01, 2002 7.800 7.975 7.625 7.895 725,600 +0.08(+1.09%)
Apr 30, 2002 7.679 7.838 7.669 7.810 436,200 +0.14(+1.88%)
Apr 29, 2002 7.838 7.844 7.644 7.666 399,800 -0.16(-2.08%)
Apr 26, 2002 7.747 7.911 7.740 7.829 654,400 +0.09(+1.21%)
Apr 25, 2002 7.819 7.849 7.652 7.735 421,000 -0.08(-1.04%)
Apr 24, 2002 7.688 7.838 7.688 7.816 869,400 +0.15(+1.97%)
Apr 23, 2002 7.638 7.744 7.567 7.665 431,000 +0.10(+1.36%)
Apr 22, 2002 7.595 7.644 7.487 7.562 721,600 -0.03(-0.41%)
Apr 19, 2002 7.531 7.719 7.531 7.594 534,800 +0.08(+1.06%)
Apr 18, 2002 7.694 7.744 7.447 7.514 969,400 -0.18(-2.29%)
Apr 17, 2002 7.987 8.050 7.669 7.690 507,800 -0.28(-3.57%)
Apr 16, 2002 7.925 7.997 7.825 7.975 461,000 +0.22(+2.82%)
Apr 15, 2002 7.812 7.900 7.696 7.756 502,400 +0.00(+0.03%)
Apr 12, 2002 7.878 7.879 7.662 7.754 1,229,800 -0.12(-1.57%)
Apr 11, 2002 8.213 8.219 7.859 7.878 751,400 -0.34(-4.17%)
Apr 10, 2002 8.008 8.223 8.000 8.220 608,200 +0.21(+2.67%)
Apr 09, 2002 7.881 8.049 7.881 8.006 809,000 +0.13(+1.63%)
Apr 08, 2002 7.725 7.885 7.650 7.878 354,200 +0.12(+1.61%)
Apr 05, 2002 7.569 7.812 7.569 7.753 459,200 +0.16(+2.06%)
Apr 04, 2002 7.531 7.598 7.487 7.596 418,600 +0.04(+0.50%)
Apr 03, 2002 7.694 7.710 7.525 7.559 354,200 -0.13(-1.72%)
Apr 02, 2002 7.786 7.786 7.669 7.691 537,400 -0.11(-1.38%)
Apr 01, 2002 7.803 7.879 7.625 7.799 755,800 -0.07(-0.84%)
Mar 29, 2002 7.915 7.975 7.850 7.865 545,000 +0.00(+0.00%)
Mar 28, 2002 7.915 7.975 7.850 7.865 545,000 -0.02(-0.30%)
Mar 27, 2002 7.600 7.919 7.600 7.889 731,200 +0.29(+3.83%)
Mar 26, 2002 7.327 7.811 7.327 7.598 1,100,000 +0.29(+3.92%)
Mar 25, 2002 7.588 7.606 7.250 7.311 863,800 -0.30(-3.96%)
Mar 22, 2002 7.713 7.716 7.562 7.612 986,400 -0.13(-1.65%)
Mar 21, 2002 7.942 7.942 7.725 7.740 624,200 -0.20(-2.53%)
Mar 20, 2002 8.000 8.006 7.925 7.941 504,800 -0.08(-0.98%)
Mar 19, 2002 8.037 8.106 8.000 8.020 478,800 +0.05(+0.66%)
Mar 18, 2002 7.925 8.010 7.925 7.968 650,400 +0.04(+0.47%)
Mar 15, 2002 8.012 8.059 7.930 7.930 431,800 -0.09(-1.15%)
Mar 14, 2002 8.019 8.075 7.987 8.023 448,000 -0.01(-0.17%)
Mar 13, 2002 8.000 8.119 7.975 8.036 505,400 -0.06(-0.73%)
Mar 12, 2002 7.964 8.100 7.912 8.095 624,000 +0.07(+0.87%)
Mar 11, 2002 8.100 8.116 7.921 8.025 618,400 -0.08(-1.05%)
Mar 08, 2002 8.216 8.262 8.088 8.110 851,600 +0.02(+0.23%)
Mar 07, 2002 7.845 8.162 7.838 8.091 3,200,000 +0.33(+4.30%)
Mar 06, 2002 7.625 7.816 7.612 7.758 711,800 +0.12(+1.60%)
Mar 05, 2002 7.791 7.856 7.588 7.635 600,000 -0.23(-2.94%)
Mar 04, 2002 7.750 7.900 7.737 7.866 808,000 +0.25(+3.21%)
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.