Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.929 9.948 9.749 9.774 439,587 -0.35(-3.49%)
May 28, 2002 10.29 10.29 10.10 10.13 265,073 -0.14(-1.33%)
May 27, 2002 10.19 10.26 10.15 10.26 274,580 +0.00(+0.00%)
May 24, 2002 10.19 10.26 10.15 10.26 274,580 -0.01(-0.12%)
May 23, 2002 10.35 10.39 10.25 10.28 850,008 -0.30(-2.82%)
May 22, 2002 10.57 10.61 10.43 10.57 467,141 +0.08(+0.77%)
May 21, 2002 10.63 10.64 10.49 10.49 657,769 -0.24(-2.26%)
May 20, 2002 10.92 10.92 10.72 10.74 414,288 -0.19(-1.76%)
May 17, 2002 10.97 11.02 10.93 10.93 1,116,532 +0.33(+3.10%)
May 16, 2002 10.57 10.66 10.54 10.60 1,270,419 +0.22(+2.09%)
May 15, 2002 10.30 10.46 10.27 10.38 481,805 +0.05(+0.48%)
May 14, 2002 10.38 10.38 10.30 10.33 474,393 +0.00(+0.00%)
May 13, 2002 10.24 10.36 10.18 10.33 741,561 +0.23(+2.27%)
May 10, 2002 10.24 10.24 10.10 10.10 529,825 -0.20(-1.99%)
May 09, 2002 10.52 10.86 10.27 10.31 458,762 -0.53(-4.92%)
May 08, 2002 10.55 10.86 10.55 10.84 1,798,472 +0.33(+3.13%)
May 07, 2002 10.43 10.54 10.39 10.51 648,101 +0.40(+3.93%)
May 06, 2002 10.19 10.29 10.12 10.12 465,208 -0.18(-1.75%)
May 03, 2002 10.67 10.67 10.28 10.30 2,251,273 -0.50(-4.65%)
May 02, 2002 10.58 10.83 10.57 10.80 2,943,365 +0.47(+4.50%)
May 01, 2002 10.24 10.39 10.20 10.33 697,731 +0.02(+0.24%)
Apr 30, 2002 10.07 10.31 10.04 10.31 1,204,191 +0.38(+3.81%)
Apr 29, 2002 9.967 10.01 9.886 9.929 513,066 +0.02(+0.25%)
Apr 26, 2002 10.11 10.11 9.898 9.904 763,798 -0.19(-1.91%)
Apr 25, 2002 9.998 10.12 9.979 10.10 941,212 +0.10(+0.99%)
Apr 24, 2002 9.929 10.08 9.911 9.998 1,092,844 +0.16(+1.64%)
Apr 23, 2002 9.712 9.842 9.687 9.836 1,117,660 +0.47(+4.97%)
Apr 22, 2002 9.433 9.433 9.327 9.371 487,928 -0.31(-3.21%)
Apr 19, 2002 9.681 9.712 9.631 9.681 576,394 +0.04(+0.39%)
Apr 18, 2002 9.706 9.749 9.576 9.644 1,795,733 -0.06(-0.64%)
Apr 17, 2002 9.681 9.774 9.650 9.706 810,851 +0.19(+1.96%)
Apr 16, 2002 9.396 9.520 9.396 9.520 1,559,342 +0.27(+2.95%)
Apr 15, 2002 9.154 9.271 9.154 9.247 298,912 +0.11(+1.15%)
Apr 12, 2002 9.073 9.185 9.073 9.141 551,095 +0.12(+1.31%)
Apr 11, 2002 9.185 9.228 9.023 9.023 445,549 -0.16(-1.69%)
Apr 10, 2002 9.154 9.216 9.123 9.178 720,130 -0.02(-0.27%)
Apr 09, 2002 9.222 9.358 9.191 9.203 491,957 -0.04(-0.47%)
Apr 08, 2002 9.154 9.247 9.079 9.247 386,733 -0.11(-1.19%)
Apr 05, 2002 9.371 9.383 9.309 9.358 403,975 +0.04(+0.47%)
Apr 04, 2002 9.259 9.358 9.259 9.315 1,718,386 +0.06(+0.60%)
Apr 03, 2002 9.396 9.396 9.247 9.259 892,710 +0.02(+0.27%)
Apr 02, 2002 9.402 9.402 9.234 9.234 383,188 -0.38(-3.94%)
Apr 01, 2002 9.607 9.619 9.464 9.613 328,884 +0.02(+0.26%)
Mar 29, 2002 9.501 9.619 9.501 9.588 580,744 +0.00(+0.00%)
Mar 28, 2002 9.501 9.619 9.501 9.588 580,744 +0.27(+2.86%)
Mar 27, 2002 9.340 9.340 9.265 9.321 1,088,494 +0.21(+2.32%)
Mar 26, 2002 9.123 9.278 9.098 9.110 424,279 +0.05(+0.55%)
Mar 25, 2002 9.154 9.191 9.048 9.060 348,543 -0.15(-1.62%)
Mar 22, 2002 9.309 9.334 9.185 9.209 582,034 -0.10(-1.07%)
Mar 21, 2002 9.228 9.358 9.160 9.309 929,127 -0.03(-0.33%)
Mar 20, 2002 9.309 9.451 9.247 9.340 1,365,169 -0.24(-2.46%)
Mar 19, 2002 9.650 9.675 9.526 9.576 1,593,664 -0.27(-2.77%)
Mar 18, 2002 9.991 10.02 9.836 9.849 283,604 -0.11(-1.06%)
Mar 15, 2002 9.929 9.985 9.867 9.954 438,942 -0.05(-0.50%)
Mar 14, 2002 9.991 10.07 9.967 10.00 732,215 +0.27(+2.74%)
Mar 13, 2002 9.780 9.936 9.737 9.737 475,843 -0.04(-0.44%)
Mar 12, 2002 9.867 9.892 9.743 9.780 801,666 -0.37(-3.61%)
Mar 11, 2002 9.960 10.15 9.873 10.15 1,141,508 +0.19(+1.87%)
Mar 08, 2002 9.985 10.04 9.911 9.960 833,733 +0.00(+0.00%)
Mar 07, 2002 10.02 10.08 9.960 9.960 2,114,466 +0.12(+1.20%)
Mar 06, 2002 9.433 9.898 9.420 9.842 1,991,033 +0.59(+6.37%)
Mar 05, 2002 9.346 9.420 9.216 9.253 605,721 -0.21(-2.23%)
Mar 04, 2002 9.265 9.526 9.253 9.464 1,216,760 +0.31(+3.39%)
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.