Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.930 2.981 2.927 2.949 7,652,752 +0.00(+0.09%)
May 28, 2002 2.952 2.975 2.941 2.946 7,812,241 -0.02(-0.56%)
May 27, 2002 3.004 3.004 2.957 2.963 4,914,093 +0.00(+0.00%)
May 24, 2002 3.004 3.004 2.957 2.963 4,914,093 -0.04(-1.37%)
May 23, 2002 2.908 3.050 2.908 3.004 20,092,916 +0.11(+3.79%)
May 22, 2002 2.936 2.938 2.853 2.894 14,218,242 -0.06(-1.88%)
May 21, 2002 2.998 2.999 2.925 2.949 8,454,755 -0.04(-1.18%)
May 20, 2002 3.056 3.077 2.977 2.985 10,956,458 -0.08(-2.58%)
May 17, 2002 3.070 3.095 3.020 3.064 9,092,712 -0.00(-0.02%)
May 16, 2002 3.002 3.076 2.995 3.064 14,002,248 +0.08(+2.55%)
May 15, 2002 3.017 3.023 2.988 2.988 8,117,549 -0.04(-1.27%)
May 14, 2002 2.989 3.039 2.972 3.026 18,620,146 +0.08(+2.72%)
May 13, 2002 2.920 2.963 2.919 2.946 14,831,592 +0.04(+1.51%)
May 10, 2002 3.001 3.002 2.890 2.902 23,250,804 -0.11(-3.64%)
May 09, 2002 3.078 3.078 3.003 3.012 11,968,988 -0.06(-2.05%)
May 08, 2002 3.086 3.094 3.038 3.075 12,705,372 +0.05(+1.65%)
May 07, 2002 2.995 3.048 2.982 3.025 10,109,798 +0.06(+2.11%)
May 06, 2002 3.022 3.045 2.954 2.963 7,226,232 -0.07(-2.42%)
May 03, 2002 3.050 3.054 3.017 3.036 10,284,781 +0.01(+0.20%)
May 02, 2002 2.976 3.052 2.976 3.030 10,586,443 +0.03(+1.01%)
May 01, 2002 2.902 3.009 2.875 3.000 13,884,682 +0.07(+2.53%)
Apr 30, 2002 2.963 2.968 2.897 2.926 12,019,113 -0.03(-1.06%)
Apr 29, 2002 2.990 2.991 2.956 2.957 10,825,222 -0.05(-1.55%)
Apr 26, 2002 3.049 3.070 3.004 3.004 9,527,434 -0.04(-1.33%)
Apr 25, 2002 3.059 3.063 3.009 3.044 14,703,090 -0.03(-0.91%)
Apr 24, 2002 3.133 3.147 3.064 3.072 12,476,619 -0.08(-2.47%)
Apr 23, 2002 3.113 3.184 3.102 3.150 11,670,059 +0.02(+0.74%)
Apr 22, 2002 3.117 3.138 3.084 3.127 13,243,991 +0.01(+0.32%)
Apr 19, 2002 3.053 3.133 3.023 3.117 24,621,500 +0.08(+2.56%)
Apr 18, 2002 3.111 3.127 3.037 3.039 27,934,322 -0.11(-3.48%)
Apr 17, 2002 3.209 3.217 3.127 3.149 12,121,186 -0.07(-2.28%)
Apr 16, 2002 3.128 3.251 3.128 3.223 12,849,368 +0.09(+2.98%)
Apr 15, 2002 3.182 3.193 3.126 3.129 9,284,099 -0.04(-1.42%)
Apr 12, 2002 3.168 3.198 3.163 3.174 9,615,837 +0.02(+0.54%)
Apr 11, 2002 3.209 3.212 3.151 3.157 14,652,053 -0.05(-1.64%)
Apr 10, 2002 3.209 3.237 3.196 3.210 11,124,150 -0.01(-0.27%)
Apr 09, 2002 3.204 3.242 3.184 3.219 273,410 +0.01(+0.20%)
Apr 08, 2002 3.190 3.236 3.182 3.212 52,585,896 -0.02(-0.54%)
Apr 05, 2002 3.197 3.259 3.197 3.230 9,697,860 +0.05(+1.45%)
Apr 04, 2002 3.182 3.208 3.171 3.184 17,895,610 -0.01(-0.29%)
Apr 03, 2002 3.136 3.236 3.078 3.193 28,574,100 +0.03(+0.94%)
Apr 02, 2002 3.209 3.209 3.155 3.163 20,236,000 -0.06(-1.84%)
Apr 01, 2002 3.270 3.270 3.188 3.223 12,236,018 -0.07(-2.12%)
Mar 29, 2002 3.322 3.355 3.284 3.292 8,094,765 +0.00(+0.00%)
Mar 28, 2002 3.322 3.355 3.284 3.292 8,094,765 -0.05(-1.62%)
Mar 27, 2002 3.315 3.347 3.305 3.347 10,598,291 +0.03(+0.83%)
Mar 26, 2002 3.296 3.338 3.296 3.319 16,051,913 +0.02(+0.72%)
Mar 25, 2002 3.264 3.310 3.253 3.296 15,442,209 +0.03(+0.96%)
Mar 22, 2002 3.264 3.305 3.221 3.264 51,210,644 -0.20(-5.85%)
Mar 21, 2002 3.487 3.511 3.404 3.467 12,274,296 -0.04(-1.23%)
Mar 20, 2002 3.456 3.527 3.448 3.511 10,735,908 +0.03(+0.93%)
Mar 19, 2002 3.484 3.498 3.463 3.478 11,055,798 -0.01(-0.16%)
Mar 18, 2002 3.443 3.504 3.443 3.484 13,540,185 +0.04(+1.20%)
Mar 15, 2002 3.443 3.470 3.422 3.443 16,518,533 -0.00(-0.02%)
Mar 14, 2002 3.347 3.452 3.331 3.443 32,362,656 +0.11(+3.39%)
Mar 13, 2002 3.223 3.333 3.212 3.330 18,035,048 +0.12(+3.78%)
Mar 12, 2002 3.195 3.220 3.172 3.209 8,277,950 +0.00(+0.00%)
Mar 11, 2002 3.149 3.226 3.130 3.209 6,812,471 +0.02(+0.50%)
Mar 08, 2002 3.253 3.264 3.174 3.193 10,038,712 -0.03(-1.02%)
Mar 07, 2002 3.215 3.253 3.204 3.226 10,553,634 +0.01(+0.34%)
Mar 06, 2002 3.182 3.258 3.160 3.215 12,955,087 +0.03(+1.00%)
Mar 05, 2002 3.240 3.240 3.183 3.183 11,601,707 -0.07(-2.06%)
Mar 04, 2002 3.215 3.272 3.207 3.250 364,546 +0.02(+0.66%)
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.