Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.634 9.903 9.628 9.868 860,572 +0.15(+1.55%)
May 28, 2002 9.797 9.801 9.686 9.717 674,300 -0.08(-0.82%)
May 27, 2002 9.861 9.932 9.789 9.797 819,259 +0.00(+0.00%)
May 24, 2002 9.861 9.932 9.789 9.797 817,809 -0.04(-0.44%)
May 23, 2002 9.634 9.859 9.630 9.841 10,823,595 +0.18(+1.82%)
May 22, 2002 9.696 9.727 9.632 9.665 755,235 -0.02(-0.24%)
May 21, 2002 9.748 9.810 9.628 9.688 578,385 -0.02(-0.17%)
May 20, 2002 9.779 9.779 9.632 9.704 550,360 -0.08(-0.87%)
May 17, 2002 9.752 9.818 9.679 9.789 448,164 +0.04(+0.38%)
May 16, 2002 9.696 9.801 9.688 9.752 1,178,032 +0.10(+0.99%)
May 15, 2002 9.448 9.803 9.448 9.657 24,159 +0.17(+1.74%)
May 14, 2002 9.468 9.508 9.419 9.491 876,276 +0.07(+0.77%)
May 13, 2002 9.385 9.419 9.278 9.419 554,709 +0.07(+0.75%)
May 10, 2002 9.416 9.419 9.334 9.348 547,944 -0.11(-1.20%)
May 09, 2002 9.448 9.551 9.441 9.462 48,319 +0.01(+0.07%)
May 08, 2002 9.479 9.489 9.396 9.456 744,605 +0.09(+0.93%)
May 07, 2002 9.189 9.421 9.189 9.369 952,379 +0.06(+0.60%)
May 06, 2002 9.375 9.406 9.288 9.313 885,215 -0.07(-0.79%)
May 03, 2002 9.354 9.456 9.334 9.387 1,170,542 +0.05(+0.49%)
May 02, 2002 9.127 9.392 9.125 9.342 795,340 +0.18(+1.99%)
May 01, 2002 9.106 9.210 8.974 9.160 736,874 +0.07(+0.80%)
Apr 30, 2002 8.920 9.114 8.880 9.087 785,677 +0.19(+2.09%)
Apr 29, 2002 9.023 9.023 8.868 8.901 544,803 -0.11(-1.19%)
Apr 26, 2002 9.003 9.116 8.992 9.009 467,250 +0.02(+0.28%)
Apr 25, 2002 8.920 9.023 8.868 8.984 1,198,568 +0.06(+0.72%)
Apr 24, 2002 8.827 9.025 8.800 8.920 1,183,105 +0.10(+1.15%)
Apr 23, 2002 8.961 8.961 8.796 8.818 736,391 -0.14(-1.57%)
Apr 22, 2002 9.137 9.145 8.951 8.959 394,046 -0.15(-1.68%)
Apr 19, 2002 9.137 9.149 9.058 9.112 389,939 +0.03(+0.30%)
Apr 18, 2002 9.189 9.210 9.011 9.085 499,866 -0.09(-1.01%)
Apr 17, 2002 9.334 9.352 9.172 9.178 383,416 -0.14(-1.49%)
Apr 16, 2002 9.230 9.359 9.230 9.317 481,746 +0.11(+1.19%)
Apr 15, 2002 9.323 9.348 9.176 9.207 493,826 -0.10(-1.11%)
Apr 12, 2002 9.359 9.363 9.224 9.311 629,121 -0.04(-0.46%)
Apr 11, 2002 9.365 9.412 9.348 9.354 792,441 -0.02(-0.18%)
Apr 10, 2002 9.210 9.373 9.176 9.371 877,967 +0.26(+2.89%)
Apr 09, 2002 9.189 9.193 9.013 9.108 826,748 +0.12(+1.31%)
Apr 08, 2002 8.957 9.003 8.841 8.990 756,926 +0.03(+0.37%)
Apr 05, 2002 8.992 9.114 8.934 8.957 1,132,128 -0.02(-0.28%)
Apr 04, 2002 9.013 9.013 8.951 8.982 1,476,406 -0.15(-1.68%)
Apr 03, 2002 9.313 9.321 9.116 9.135 794,374 -0.18(-1.89%)
Apr 02, 2002 9.396 9.406 9.303 9.311 1,112,800 -0.06(-0.68%)
Apr 01, 2002 9.416 9.416 9.212 9.375 536,347 -0.09(-0.92%)
Mar 29, 2002 9.510 9.520 9.448 9.462 554,709 +0.00(+0.00%)
Mar 28, 2002 9.510 9.520 9.448 9.462 553,742 -0.06(-0.63%)
Mar 27, 2002 9.408 9.555 9.390 9.522 778,429 +0.12(+1.23%)
Mar 26, 2002 9.468 9.568 9.251 9.406 1,947,280 -0.17(-1.77%)
Mar 25, 2002 9.644 9.644 9.555 9.576 568,721 -0.06(-0.60%)
Mar 22, 2002 9.696 9.725 9.632 9.634 876,034 -0.02(-0.26%)
Mar 21, 2002 9.717 9.727 9.561 9.659 8,310,974 -0.08(-0.79%)
Mar 20, 2002 9.696 9.843 9.648 9.735 759,826 +0.03(+0.30%)
Mar 19, 2002 9.582 9.737 9.561 9.706 1,072,212 +0.07(+0.77%)
Mar 18, 2002 9.628 9.702 9.561 9.632 826,507 +0.00(+0.04%)
Mar 15, 2002 9.582 9.642 9.561 9.628 1,535,114 +0.00(+0.04%)
Mar 14, 2002 9.623 9.644 9.580 9.623 996,592 -0.03(-0.30%)
Mar 13, 2002 9.727 9.735 9.580 9.652 730,351 -0.14(-1.42%)
Mar 12, 2002 9.717 9.812 9.642 9.791 527,408 +0.02(+0.23%)
Mar 11, 2002 9.903 9.909 9.754 9.768 788,817 -0.01(-0.08%)
Mar 08, 2002 9.727 9.882 9.727 9.777 729,384 +0.04(+0.40%)
Mar 07, 2002 9.686 9.789 9.665 9.737 1,089,124 +0.08(+0.84%)
Mar 06, 2002 9.479 9.671 9.470 9.657 1,710,031 +0.21(+2.26%)
Mar 05, 2002 9.553 9.597 9.437 9.443 1,458,044 -0.27(-2.81%)
Mar 04, 2002 9.625 9.791 9.582 9.717 1,329,272 +0.09(+0.97%)
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.