Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.283 3.307 3.261 3.273 65,706,564 -0.02(-0.57%)
May 30, 2002 3.172 3.295 3.167 3.292 65,729,312 +0.11(+3.39%)
May 29, 2002 3.206 3.223 3.184 3.184 40,837,008 -0.02(-0.70%)
May 28, 2002 3.254 3.264 3.173 3.206 48,226,072 +0.00(+0.05%)
May 27, 2002 3.324 3.335 3.204 3.204 47,781,024 +0.00(+0.00%)
May 24, 2002 3.324 3.335 3.204 3.204 47,781,024 -0.10(-3.16%)
May 23, 2002 3.292 3.324 3.239 3.309 63,398,500 +0.01(+0.31%)
May 22, 2002 3.240 3.309 3.233 3.299 52,608,880 +0.04(+1.26%)
May 21, 2002 3.343 3.376 3.251 3.257 52,470,640 -0.08(-2.51%)
May 20, 2002 3.317 3.376 3.304 3.341 58,526,316 -0.03(-0.97%)
May 17, 2002 3.343 3.417 3.328 3.374 70,725,736 +0.01(+0.41%)
May 16, 2002 3.215 3.389 3.213 3.360 79,480,856 +0.04(+1.29%)
May 15, 2002 3.369 3.386 3.275 3.317 130,122,896 -0.20(-5.61%)
May 14, 2002 3.504 3.537 3.480 3.515 101,504,560 +0.09(+2.60%)
May 13, 2002 3.383 3.443 3.302 3.425 99,204,088 +0.12(+3.74%)
May 10, 2002 3.429 3.431 3.257 3.302 83,436,704 -0.13(-3.75%)
May 09, 2002 3.429 3.455 3.386 3.431 123,427,360 +0.00(+0.05%)
May 08, 2002 3.257 3.429 3.249 3.429 144,338,160 +0.27(+8.64%)
May 07, 2002 3.232 3.257 3.146 3.156 161,201,536 +0.03(+1.04%)
May 06, 2002 2.990 3.155 2.985 3.124 112,516,416 +0.13(+4.47%)
May 03, 2002 2.930 2.997 2.923 2.990 114,360,184 +0.06(+2.05%)
May 02, 2002 2.913 2.992 2.904 2.930 90,393,552 +0.04(+1.36%)
May 01, 2002 2.906 2.923 2.788 2.891 113,800,808 -0.04(-1.40%)
Apr 30, 2002 2.884 2.992 2.880 2.932 71,857,896 +0.02(+0.77%)
Apr 29, 2002 2.879 2.944 2.839 2.909 47,290,480 +0.00(+0.06%)
Apr 26, 2002 2.980 3.000 2.906 2.908 64,650,232 -0.07(-2.42%)
Apr 25, 2002 2.885 2.999 2.884 2.980 107,025,944 +0.03(+0.99%)
Apr 24, 2002 3.043 3.093 2.933 2.951 82,173,888 -0.14(-4.60%)
Apr 23, 2002 3.132 3.161 3.052 3.093 89,695,360 -0.04(-1.26%)
Apr 22, 2002 3.180 3.180 3.108 3.132 46,508,296 -0.07(-2.25%)
Apr 19, 2002 3.201 3.206 3.167 3.204 57,331,744 +0.08(+2.69%)
Apr 18, 2002 3.155 3.199 3.103 3.120 89,211,232 -0.08(-2.41%)
Apr 17, 2002 3.197 3.223 3.165 3.197 53,602,216 +0.01(+0.27%)
Apr 16, 2002 3.084 3.189 3.077 3.189 53,932,940 +0.12(+4.03%)
Apr 15, 2002 3.069 3.083 3.036 3.065 50,049,424 +0.01(+0.45%)
Apr 12, 2002 3.081 3.083 3.043 3.052 54,362,236 -0.02(-0.56%)
Apr 11, 2002 3.017 3.083 3.002 3.069 93,123,328 +0.03(+1.02%)
Apr 10, 2002 3.033 3.043 2.993 3.038 84,904,248 +0.05(+1.78%)
Apr 09, 2002 3.069 3.069 2.969 2.985 119,473,264 +0.05(+1.69%)
Apr 08, 2002 2.894 2.983 2.846 2.935 77,984,728 +0.02(+0.77%)
Apr 05, 2002 2.957 2.978 2.903 2.913 52,474,724 -0.04(-1.51%)
Apr 04, 2002 2.992 2.992 2.945 2.957 66,507,996 -0.02(-0.69%)
Apr 03, 2002 3.014 3.028 2.932 2.978 59,282,252 -0.01(-0.46%)
Apr 02, 2002 3.069 3.069 2.975 2.992 59,130,016 -0.08(-2.51%)
Apr 01, 2002 3.069 3.103 3.024 3.069 64,379,588 -0.01(-0.22%)
Mar 28, 2002 3.004 3.146 3.004 3.076 114,011,376 +0.03(+0.96%)
Mar 27, 2002 3.071 3.100 3.012 3.047 52,030,260 -0.05(-1.71%)
Mar 26, 2002 3.086 3.131 3.069 3.100 52,027,928 -0.01(-0.22%)
Mar 25, 2002 3.112 3.155 3.045 3.107 78,027,312 -0.01(-0.17%)
Mar 22, 2002 3.163 3.163 3.000 3.112 114,810,480 -0.06(-1.89%)
Mar 21, 2002 3.129 3.206 3.113 3.172 79,253,960 +0.05(+1.65%)
Mar 20, 2002 3.184 3.201 3.120 3.120 132,434,456 -0.10(-3.19%)
Mar 19, 2002 3.395 3.429 3.137 3.223 204,777,648 -0.08(-2.34%)
Mar 18, 2002 3.326 3.453 3.287 3.300 115,622,416 +0.03(+1.05%)
Mar 15, 2002 3.386 3.393 3.232 3.266 95,910,856 -0.06(-1.80%)
Mar 14, 2002 3.448 3.451 3.323 3.326 76,411,024 -0.12(-3.53%)
Mar 13, 2002 3.515 3.590 3.446 3.448 103,550,728 -0.08(-2.19%)
Mar 12, 2002 3.523 3.564 3.480 3.525 72,161,208 -0.07(-2.00%)
Mar 11, 2002 3.515 3.638 3.511 3.597 65,714,728 +0.07(+1.89%)
Mar 08, 2002 3.463 3.583 3.455 3.530 112,274,936 +0.10(+2.95%)
Mar 07, 2002 3.480 3.506 3.401 3.429 96,489,472 -0.03(-0.89%)
Mar 06, 2002 3.487 3.518 3.401 3.460 93,760,280 -0.07(-2.04%)
Mar 05, 2002 3.549 3.660 3.527 3.532 78,785,000 +0.01(+0.24%)
Mar 04, 2002 3.497 3.643 3.480 3.523 59,586,144 +0.06(+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.