Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.27 11.40 11.14 11.32 5,949,314 +0.39(+3.61%)
May 28, 2002 10.96 11.06 10.71 10.93 4,078,523 -0.09(-0.83%)
May 27, 2002 10.77 11.07 10.71 11.02 5,621,180 +0.00(+0.00%)
May 24, 2002 10.77 11.07 10.71 11.02 5,621,180 +0.30(+2.83%)
May 23, 2002 10.68 10.76 10.47 10.71 3,418,561 +0.22(+2.08%)
May 22, 2002 10.53 10.62 10.48 10.50 2,996,958 -0.04(-0.33%)
May 21, 2002 10.56 10.65 10.49 10.53 3,072,529 +0.09(+0.91%)
May 20, 2002 10.53 10.58 10.38 10.44 2,860,023 -0.14(-1.33%)
May 17, 2002 10.58 10.73 10.50 10.58 2,534,445 -0.00(-0.03%)
May 16, 2002 10.46 10.67 10.45 10.58 2,814,851 +0.21(+2.00%)
May 15, 2002 10.21 10.48 10.19 10.37 3,581,634 -0.06(-0.61%)
May 14, 2002 10.42 10.47 10.27 10.44 3,366,855 +0.02(+0.17%)
May 13, 2002 10.36 10.45 10.30 10.42 2,472,228 +0.19(+1.86%)
May 10, 2002 10.45 10.45 10.21 10.23 1,592,658 -0.11(-1.06%)
May 09, 2002 10.31 10.48 10.30 10.34 1,469,927 -0.10(-0.98%)
May 08, 2002 10.52 10.52 10.30 10.44 2,767,122 +0.17(+1.61%)
May 07, 2002 10.56 10.58 10.27 10.27 3,044,119 -0.19(-1.85%)
May 06, 2002 10.48 10.65 10.45 10.47 2,441,261 -0.10(-0.90%)
May 03, 2002 10.58 10.67 10.45 10.56 2,550,355 -0.14(-1.32%)
May 02, 2002 10.67 10.76 10.58 10.70 227,279 -0.02(-0.16%)
May 01, 2002 10.53 10.76 10.44 10.72 4,946,445 +0.20(+1.87%)
Apr 30, 2002 10.39 10.67 10.38 10.52 3,725,388 +0.16(+1.56%)
Apr 29, 2002 10.24 10.55 10.21 10.36 5,873,175 +0.21(+2.05%)
Apr 26, 2002 10.30 10.31 10.07 10.15 2,400,919 -0.02(-0.17%)
Apr 25, 2002 10.28 10.30 10.05 10.17 3,752,945 -0.19(-1.83%)
Apr 24, 2002 10.49 10.77 10.32 10.36 9,199,973 +0.32(+3.23%)
Apr 23, 2002 10.25 10.35 9.909 10.04 4,575,980 -0.17(-1.65%)
Apr 22, 2002 10.14 10.34 10.08 10.21 3,725,104 +0.09(+0.87%)
Apr 19, 2002 10.13 10.20 10.06 10.12 2,497,797 -0.01(-0.07%)
Apr 18, 2002 10.21 10.29 10.05 10.13 3,004,061 +0.02(+0.24%)
Apr 17, 2002 10.24 10.31 10.05 10.10 4,375,122 -0.14(-1.34%)
Apr 16, 2002 10.17 10.33 10.16 10.24 2,333,588 +0.08(+0.76%)
Apr 15, 2002 10.31 10.40 10.03 10.16 3,415,720 -0.15(-1.43%)
Apr 12, 2002 10.25 10.45 10.17 10.31 3,424,527 +0.12(+1.21%)
Apr 11, 2002 10.49 10.49 10.12 10.19 5,304,978 -0.30(-2.85%)
Apr 10, 2002 10.28 10.51 10.28 10.49 7,100,766 -0.12(-1.13%)
Apr 09, 2002 10.35 10.67 10.35 10.61 4,222,561 +0.19(+1.79%)
Apr 08, 2002 10.38 10.42 10.21 10.42 3,363,446 -0.03(-0.27%)
Apr 05, 2002 10.33 10.52 10.30 10.45 3,394,981 +0.06(+0.54%)
Apr 04, 2002 10.37 10.56 10.35 10.39 7,168,382 -0.04(-0.34%)
Apr 03, 2002 10.33 10.56 10.28 10.43 6,172,900 +0.05(+0.51%)
Apr 02, 2002 10.33 10.45 10.26 10.37 3,758,627 +0.04(+0.34%)
Apr 01, 2002 10.24 10.34 10.10 10.34 2,439,272 -0.05(-0.44%)
Mar 29, 2002 10.32 10.46 10.28 10.38 312,508 +0.00(+0.00%)
Mar 28, 2002 10.32 10.46 10.28 10.38 2,250,631 +0.04(+0.34%)
Mar 27, 2002 10.07 10.37 10.07 10.35 3,164,577 +0.28(+2.80%)
Mar 26, 2002 10.06 10.21 9.979 10.07 3,087,870 -0.00(-0.03%)
Mar 25, 2002 10.14 10.18 10.03 10.07 4,335,064 -0.07(-0.66%)
Mar 22, 2002 9.997 10.18 9.997 10.14 3,644,704 +0.02(+0.17%)
Mar 21, 2002 10.14 10.18 10.04 10.12 4,552,968 -0.07(-0.66%)
Mar 20, 2002 10.21 10.23 10.08 10.19 2,931,900 -0.12(-1.13%)
Mar 19, 2002 10.18 10.31 10.18 10.30 2,610,016 +0.13(+1.28%)
Mar 18, 2002 10.11 10.32 10.08 10.17 6,659,561 -0.11(-1.06%)
Mar 15, 2002 10.08 10.40 10.08 10.28 6,416,656 +0.20(+2.03%)
Mar 14, 2002 10.07 10.23 10.07 10.08 6,750,472 +0.05(+0.46%)
Mar 13, 2002 10.05 10.24 9.961 10.03 6,234,833 -0.06(-0.63%)
Mar 12, 2002 9.997 10.12 9.954 10.10 4,377,963 +0.07(+0.67%)
Mar 11, 2002 9.880 10.08 9.859 10.03 6,440,237 +0.01(+0.11%)
Mar 08, 2002 9.873 10.17 9.856 10.02 7,404,184 +0.23(+2.34%)
Mar 07, 2002 9.891 9.933 9.715 9.789 8,159,319 -0.07(-0.75%)
Mar 06, 2002 9.916 9.975 9.838 9.863 6,943,092 -0.05(-0.53%)
Mar 05, 2002 9.715 10.05 9.680 9.916 19,869,306 +0.57(+6.10%)
Mar 04, 2002 9.173 9.345 9.141 9.345 4,932,524 +0.28(+3.11%)
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.