Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.722 5.829 5.674 5.706 2,932,068 +0.01(+0.19%)
Apr 29, 2002 5.615 5.791 5.599 5.696 3,230,402 +0.08(+1.43%)
Apr 26, 2002 5.749 5.778 5.579 5.615 2,688,273 -0.13(-2.24%)
Apr 25, 2002 5.820 5.873 5.670 5.744 4,316,060 -0.08(-1.29%)
Apr 24, 2002 5.857 5.921 5.669 5.819 6,043,603 -0.01(-0.18%)
Apr 23, 2002 5.690 5.845 5.618 5.830 6,224,468 +0.25(+4.40%)
Apr 22, 2002 5.453 5.598 5.440 5.584 3,075,641 +0.21(+3.85%)
Apr 19, 2002 5.278 5.377 5.278 5.377 1,230,163 +0.10(+1.87%)
Apr 18, 2002 5.328 5.345 5.186 5.278 1,619,862 -0.02(-0.43%)
Apr 17, 2002 5.331 5.417 5.283 5.301 1,664,146 -0.01(-0.10%)
Apr 16, 2002 5.224 5.307 5.181 5.306 2,939,526 -0.04(-0.72%)
Apr 15, 2002 5.315 5.424 5.175 5.345 4,977,057 +0.03(+0.57%)
Apr 12, 2002 5.185 5.315 5.167 5.315 2,243,102 +0.15(+2.89%)
Apr 11, 2002 5.218 5.256 5.112 5.166 2,258,951 -0.07(-1.37%)
Apr 10, 2002 5.331 5.363 5.165 5.238 3,257,439 -0.07(-1.31%)
Apr 09, 2002 5.243 5.355 5.179 5.307 3,268,626 +0.08(+1.50%)
Apr 08, 2002 4.998 5.277 4.919 5.229 4,782,208 +0.23(+4.61%)
Apr 05, 2002 4.983 5.063 4.934 4.998 3,275,152 +0.02(+0.37%)
Apr 04, 2002 5.067 5.084 4.952 4.980 3,428,515 -0.09(-1.71%)
Apr 03, 2002 4.987 5.104 4.967 5.067 3,121,324 +0.13(+2.70%)
Apr 02, 2002 4.966 5.030 4.886 4.934 2,537,707 -0.08(-1.54%)
Apr 01, 2002 5.132 5.132 4.854 5.011 3,452,755 -0.12(-2.36%)
Mar 29, 2002 5.178 5.231 5.068 5.132 3,936,150 +0.00(+0.00%)
Mar 28, 2002 5.178 5.231 5.068 5.132 3,936,150 -0.06(-1.08%)
Mar 27, 2002 5.356 5.376 5.154 5.188 4,451,243 -0.15(-2.89%)
Mar 26, 2002 5.095 5.358 5.095 5.343 3,662,987 +0.27(+5.37%)
Mar 25, 2002 5.337 5.363 5.055 5.070 4,256,859 -0.24(-4.52%)
Mar 22, 2002 5.033 5.363 5.020 5.311 5,434,814 +0.28(+5.54%)
Mar 21, 2002 5.149 5.229 4.859 5.032 9,627,346 -0.05(-0.97%)
Mar 20, 2002 5.435 5.454 5.072 5.081 8,092,321 -0.35(-6.51%)
Mar 19, 2002 5.417 5.583 5.326 5.435 5,145,803 +0.06(+1.12%)
Mar 18, 2002 5.505 5.535 5.268 5.375 3,473,731 -0.13(-2.34%)
Mar 15, 2002 5.573 5.580 5.427 5.504 3,410,335 -0.07(-1.31%)
Mar 14, 2002 5.729 5.755 5.577 5.577 2,178,773 -0.17(-2.90%)
Mar 13, 2002 5.787 5.855 5.712 5.743 2,210,005 -0.06(-0.98%)
Mar 12, 2002 5.663 5.855 5.647 5.800 2,205,810 +0.10(+1.71%)
Mar 11, 2002 5.602 5.749 5.481 5.702 2,376,420 +0.10(+1.78%)
Mar 08, 2002 5.739 5.790 5.527 5.602 2,532,579 -0.09(-1.53%)
Mar 07, 2002 5.873 5.873 5.588 5.689 4,824,627 -0.13(-2.19%)
Mar 06, 2002 5.658 5.839 5.549 5.817 3,553,442 +0.20(+3.49%)
Mar 05, 2002 5.696 5.808 5.610 5.621 3,772,998 -0.22(-3.75%)
Mar 04, 2002 5.814 5.979 5.746 5.839 4,946,292 +0.13(+2.33%)
Mar 01, 2002 5.598 5.706 5.545 5.706 3,199,170 +0.14(+2.43%)
Feb 28, 2002 5.513 5.631 5.476 5.571 3,038,816 +0.06(+1.05%)
Feb 27, 2002 5.599 5.604 5.314 5.513 6,393,214 +0.04(+0.71%)
Feb 26, 2002 5.390 5.499 5.371 5.475 885,680 +0.23(+4.38%)
Feb 25, 2002 5.047 5.250 5.047 5.245 2,988,006 +0.22(+4.46%)
Feb 22, 2002 5.063 5.074 4.935 5.021 2,282,258 -0.07(-1.33%)
Feb 21, 2002 5.085 5.174 4.976 5.089 2,942,323 +0.00(+0.06%)
Feb 20, 2002 5.191 5.218 4.983 5.085 2,821,125 -0.12(-2.37%)
Feb 19, 2002 5.215 5.255 5.165 5.209 3,153,022 -0.01(-0.12%)
Feb 18, 2002 5.256 5.256 5.181 5.215 2,687,806 +0.00(+0.00%)
Feb 15, 2002 5.256 5.256 5.181 5.215 2,687,806 -0.02(-0.31%)
Feb 14, 2002 5.165 5.306 5.165 5.231 3,060,258 +0.06(+1.08%)
Feb 13, 2002 5.165 5.238 5.122 5.175 2,536,309 +0.06(+1.09%)
Feb 12, 2002 5.035 5.144 5.035 5.120 2,555,421 +0.08(+1.68%)
Feb 11, 2002 4.905 5.057 4.885 5.035 2,435,154 +0.13(+2.65%)
Feb 08, 2002 4.934 5.031 4.829 4.905 1,948,030 -0.04(-0.76%)
Feb 07, 2002 5.020 5.047 4.870 4.943 2,198,818 -0.08(-1.62%)
Feb 06, 2002 5.123 5.174 4.994 5.024 2,033,801 -0.10(-1.86%)
Feb 05, 2002 5.095 5.167 4.993 5.120 3,574,885 +0.01(+0.15%)
Feb 04, 2002 5.063 5.142 5.021 5.112 1,926,121 +0.10(+1.90%)
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.