Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.513 3.536 3.492 3.525 76,266,696 -0.13(-3.55%)
May 28, 2002 3.757 3.772 3.622 3.654 53,711,672 -0.11(-2.97%)
May 27, 2002 3.842 3.842 3.766 3.766 40,497,972 +0.00(+0.00%)
May 24, 2002 3.842 3.842 3.766 3.766 40,497,972 -0.10(-2.66%)
May 23, 2002 3.819 3.869 3.784 3.869 47,280,916 +0.06(+1.47%)
May 22, 2002 3.798 3.857 3.754 3.813 55,945,708 -0.06(-1.60%)
May 21, 2002 3.919 3.969 3.834 3.875 39,102,460 -0.04(-1.13%)
May 20, 2002 3.769 3.931 3.751 3.919 37,933,140 +0.13(+3.42%)
May 17, 2002 3.795 3.819 3.731 3.789 84,330,016 -0.01(-0.16%)
May 16, 2002 3.901 3.978 3.766 3.795 90,072,696 -0.18(-4.59%)
May 15, 2002 3.946 4.028 3.916 3.978 54,020,048 -0.01(-0.37%)
May 14, 2002 4.043 4.078 3.934 3.993 67,642,992 -0.04(-1.02%)
May 13, 2002 4.010 4.060 3.966 4.034 36,207,516 -0.00(-0.07%)
May 10, 2002 3.981 4.040 3.960 4.037 40,274,840 -0.01(-0.29%)
May 09, 2002 4.072 4.149 4.040 4.049 30,739,252 -0.13(-3.17%)
May 08, 2002 4.063 4.211 4.049 4.181 39,372,460 +0.21(+5.19%)
May 07, 2002 4.019 4.063 3.954 3.975 35,188,648 -0.06(-1.46%)
May 06, 2002 4.034 4.105 4.022 4.034 42,866,500 -0.05(-1.15%)
May 03, 2002 3.975 4.119 3.960 4.081 54,115,824 +0.06(+1.39%)
May 02, 2002 4.010 4.134 4.002 4.025 53,239,596 -0.09(-2.08%)
May 01, 2002 3.887 4.125 3.807 4.110 83,565,528 +0.25(+6.40%)
Apr 30, 2002 3.728 3.966 3.728 3.863 53,404,992 +0.08(+2.02%)
Apr 29, 2002 3.890 3.940 3.781 3.787 39,774,916 -0.13(-3.31%)
Apr 26, 2002 4.004 4.010 3.893 3.916 45,020,048 -0.06(-1.41%)
Apr 25, 2002 3.975 4.075 3.946 3.972 40,486,424 -0.08(-1.89%)
Apr 24, 2002 4.137 4.152 4.049 4.049 63,125,336 -0.03(-0.72%)
Apr 23, 2002 4.119 4.134 4.040 4.078 65,764,880 +0.03(+0.73%)
Apr 22, 2002 4.093 4.093 3.963 4.049 3,939,623 -0.22(-5.17%)
Apr 19, 2002 4.343 4.343 4.172 4.269 49,981,936 -0.01(-0.28%)
Apr 18, 2002 4.269 4.349 4.181 4.281 34,362,348 -0.02(-0.41%)
Apr 17, 2002 4.417 4.417 4.269 4.299 4,279,246 -0.09(-1.95%)
Apr 16, 2002 4.063 4.384 4.052 4.384 65,306,732 +0.39(+9.89%)
Apr 15, 2002 4.034 4.054 3.990 3.990 38,177,668 -0.01(-0.37%)
Apr 12, 2002 3.931 4.063 3.931 4.004 75,343,264 +0.10(+2.49%)
Apr 11, 2002 4.181 4.196 3.884 3.907 122,218,664 -0.34(-7.98%)
Apr 10, 2002 4.417 4.417 4.181 4.246 86,597,680 -0.17(-3.93%)
Apr 09, 2002 4.399 4.476 4.393 4.420 52,113,408 -0.01(-0.13%)
Apr 08, 2002 4.364 4.440 4.364 4.426 26,252,836 +0.00(+0.07%)
Apr 05, 2002 4.446 4.470 4.364 4.423 28,086,458 -0.02(-0.53%)
Apr 04, 2002 4.484 4.505 4.440 4.446 34,369,480 -0.02(-0.40%)
Apr 03, 2002 4.508 4.549 4.405 4.464 41,095,708 -0.04(-0.91%)
Apr 02, 2002 4.652 4.652 4.505 4.505 32,231,554 -0.16(-3.41%)
Apr 01, 2002 4.635 4.667 4.593 4.664 30,859,138 +0.04(+0.89%)
Mar 29, 2002 4.549 4.667 4.526 4.623 30,171,402 +0.00(+0.00%)
Mar 28, 2002 4.549 4.667 4.526 4.623 30,158,158 +0.07(+1.62%)
Mar 27, 2002 4.479 4.576 4.417 4.549 47,580,804 +0.09(+1.98%)
Mar 26, 2002 4.517 4.561 4.446 4.461 28,891,024 -0.03(-0.72%)
Mar 25, 2002 4.664 4.685 4.493 4.493 24,877,364 -0.17(-3.66%)
Mar 22, 2002 4.640 4.667 4.540 4.664 28,681,478 +0.01(+0.25%)
Mar 21, 2002 4.431 4.658 4.431 4.652 41,169,404 +0.18(+4.02%)
Mar 20, 2002 4.502 4.602 4.431 4.473 29,786,950 -0.16(-3.56%)
Mar 19, 2002 4.667 4.693 4.593 4.638 25,108,986 -0.03(-0.69%)
Mar 18, 2002 4.673 4.726 4.564 4.670 25,668,006 +0.01(+0.32%)
Mar 15, 2002 4.599 4.676 4.570 4.655 45,712,200 +0.08(+1.67%)
Mar 14, 2002 4.626 4.635 4.534 4.579 32,699,554 -0.05(-1.02%)
Mar 13, 2002 4.746 4.746 4.579 4.626 33,075,856 -0.13(-2.66%)
Mar 12, 2002 4.682 4.770 4.623 4.752 36,471,404 +0.02(+0.44%)
Mar 11, 2002 4.723 4.770 4.679 4.732 48,759,632 +0.06(+1.20%)
Mar 08, 2002 4.717 4.770 4.632 4.676 39,882,236 +0.00(+0.00%)
Mar 07, 2002 4.785 4.796 4.646 4.676 32,767,818 -0.11(-2.22%)
Mar 06, 2002 4.752 5.580 4.649 4.782 40,286,384 +0.05(+1.12%)
Mar 05, 2002 4.693 4.820 4.643 4.729 40,173,972 +0.00(+0.06%)
Mar 04, 2002 4.670 4.729 4.623 4.726 39,759,292 +0.05(+1.07%)
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.