Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.500 4.677 4.401 4.628 2,178,372 -0.13(-2.82%)
May 28, 2002 4.804 4.875 4.599 4.762 2,218,004 +0.08(+1.66%)
May 27, 2002 4.719 4.797 4.507 4.684 2,102,929 +0.00(+0.00%)
May 24, 2002 4.719 4.797 4.507 4.684 2,102,929 +0.02(+0.45%)
May 23, 2002 4.733 4.797 4.635 4.663 3,192,398 -0.07(-1.49%)
May 22, 2002 4.698 4.733 4.479 4.733 1,874,475 +0.13(+2.92%)
May 21, 2002 4.698 4.762 4.514 4.599 3,412,783 +0.01(+0.15%)
May 20, 2002 4.522 4.691 4.310 4.592 5,426,397 +0.24(+5.52%)
May 17, 2002 4.628 4.726 4.161 4.352 4,746,841 -0.28(-5.95%)
May 16, 2002 4.945 5.044 4.628 4.628 2,590,408 -0.20(-4.24%)
May 15, 2002 4.875 5.094 4.698 4.832 4,118,949 -0.11(-2.29%)
May 14, 2002 4.882 5.037 4.804 4.945 2,837,262 +0.13(+2.79%)
May 13, 2002 4.748 4.832 4.649 4.811 2,506,048 +0.06(+1.34%)
May 10, 2002 5.150 5.299 4.592 4.748 4,613,789 -0.41(-7.95%)
May 09, 2002 5.497 5.652 5.157 5.157 2,514,540 -0.35(-6.41%)
May 08, 2002 5.426 5.546 5.256 5.511 2,388,141 +0.11(+1.96%)
May 07, 2002 5.659 5.744 5.306 5.405 5,671,977 -0.25(-4.38%)
May 06, 2002 5.850 5.850 5.617 5.652 4,254,549 -0.17(-2.91%)
May 03, 2002 5.935 5.963 5.744 5.821 2,434,851 -0.18(-3.06%)
May 02, 2002 5.970 6.005 5.786 6.005 3,252,271 +0.11(+1.80%)
May 01, 2002 5.666 5.956 5.638 5.899 3,671,385 +0.23(+4.11%)
Apr 30, 2002 5.617 5.779 5.617 5.666 3,966,647 +0.06(+1.01%)
Apr 29, 2002 5.440 5.751 5.440 5.610 5,459,519 +0.23(+4.20%)
Apr 26, 2002 5.652 5.793 5.376 5.383 4,706,926 -0.20(-3.67%)
Apr 25, 2002 5.652 5.652 5.341 5.588 6,840,004 +0.44(+8.50%)
Apr 24, 2002 5.504 5.504 5.150 5.150 3,620,146 -0.42(-7.60%)
Apr 23, 2002 5.489 5.680 5.468 5.574 4,406,143 +0.29(+5.48%)
Apr 22, 2002 5.263 5.461 5.087 5.285 3,325,167 -0.15(-2.73%)
Apr 19, 2002 5.553 5.574 5.327 5.433 2,171,719 -0.11(-2.04%)
Apr 18, 2002 5.617 5.716 5.489 5.546 3,640,104 -0.07(-1.26%)
Apr 17, 2002 5.631 5.652 5.497 5.617 3,584,335 +0.12(+2.19%)
Apr 16, 2002 5.398 5.574 5.376 5.497 4,617,894 +0.27(+5.14%)
Apr 15, 2002 5.970 5.970 5.207 5.228 8,119,709 -0.78(-12.94%)
Apr 12, 2002 6.005 6.175 5.935 6.005 3,363,950 +0.04(+0.59%)
Apr 11, 2002 6.217 6.274 5.935 5.970 4,009,960 -0.25(-3.98%)
Apr 10, 2002 6.196 6.337 6.118 6.217 3,752,065 +0.03(+0.46%)
Apr 09, 2002 6.252 6.408 6.175 6.189 3,146,820 -0.08(-1.24%)
Apr 08, 2002 6.479 6.479 6.252 6.267 3,229,058 -0.21(-3.27%)
Apr 05, 2002 6.401 6.507 6.260 6.479 3,284,543 +0.08(+1.21%)
Apr 04, 2002 6.358 6.464 6.231 6.401 10,191,357 +0.07(+1.12%)
Apr 03, 2002 6.146 6.429 6.005 6.330 4,840,544 +0.11(+1.82%)
Apr 02, 2002 6.358 6.394 6.217 6.217 3,259,490 -0.18(-2.87%)
Apr 01, 2002 6.182 6.422 6.083 6.401 3,314,975 +0.04(+0.67%)
Mar 29, 2002 6.542 6.613 6.288 6.358 8,624,882 +0.00(+0.00%)
Mar 28, 2002 6.542 6.613 6.288 6.358 8,619,645 -0.07(-1.10%)
Mar 27, 2002 6.217 6.500 6.210 6.429 6,485,151 +0.21(+3.41%)
Mar 26, 2002 6.076 6.323 6.040 6.217 9,633,388 -0.14(-2.22%)
Mar 25, 2002 6.182 6.443 6.111 6.358 6,093,639 +0.18(+2.86%)
Mar 22, 2002 6.422 6.493 6.083 6.182 11,283,940 -0.35(-5.30%)
Mar 21, 2002 6.429 6.620 6.358 6.528 7,489,552 +0.10(+1.54%)
Mar 20, 2002 6.288 6.669 6.146 6.429 7,901,306 -0.05(-0.76%)
Mar 19, 2002 6.429 6.924 6.351 6.479 12,791,391 +0.26(+4.20%)
Mar 18, 2002 5.553 6.217 5.553 6.217 8,890,420 +0.66(+11.96%)
Mar 15, 2002 5.935 5.935 5.087 5.553 11,125,835 -0.38(-6.43%)
Mar 14, 2002 6.005 6.217 5.864 5.935 6,594,990 -0.07(-1.18%)
Mar 13, 2002 6.139 6.592 5.871 6.005 10,979,619 -0.20(-3.30%)
Mar 12, 2002 6.189 6.818 5.793 6.210 17,949,844 -0.16(-2.44%)
Mar 11, 2002 6.076 6.429 5.850 6.365 16,606,868 +0.51(+8.69%)
Mar 08, 2002 5.292 6.274 5.228 5.857 18,586,796 +0.74(+14.50%)
Mar 07, 2002 4.938 5.228 4.825 5.115 18,096,626 +0.59(+13.12%)
Mar 06, 2002 4.303 4.945 4.239 4.522 25,846,054 +0.32(+7.56%)
Mar 05, 2002 3.744 4.239 3.674 4.204 16,901,140 +0.57(+15.53%)
Mar 04, 2002 3.532 3.843 3.532 3.638 14,319,365 +0.11(+3.21%)
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.