MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.551 9.677 9.340 9.340 803,573 -0.54(-5.44%)
May 28, 2002 9.924 9.957 9.769 9.877 730,784 -0.05(-0.48%)
May 27, 2002 9.998 10.04 9.922 9.924 749,037 +0.00(+0.00%)
May 24, 2002 9.998 10.04 9.922 9.924 749,037 -0.07(-0.72%)
May 23, 2002 9.580 10.03 9.569 9.996 1,501,413 +0.46(+4.78%)
May 22, 2002 10.02 10.08 9.540 9.540 2,017,837 -0.54(-5.37%)
May 21, 2002 10.22 10.27 10.06 10.08 707,189 -0.17(-1.62%)
May 20, 2002 10.15 10.33 10.15 10.25 823,162 -0.06(-0.61%)
May 17, 2002 10.42 10.42 10.18 10.31 929,785 -0.15(-1.48%)
May 16, 2002 10.69 10.69 10.43 10.47 1,561,737 -0.27(-2.47%)
May 15, 2002 10.69 10.81 10.56 10.73 1,115,876 +0.03(+0.25%)
May 14, 2002 10.77 10.78 10.65 10.70 1,450,884 -0.04(-0.42%)
May 13, 2002 10.59 10.80 10.50 10.75 645,530 +0.07(+0.69%)
May 10, 2002 10.85 10.91 10.65 10.67 9,616,171 -0.21(-1.94%)
May 09, 2002 10.85 10.94 10.78 10.89 503,513 +0.01(+0.12%)
May 08, 2002 10.79 10.89 10.73 10.87 761,502 +0.12(+1.13%)
May 07, 2002 10.77 10.82 10.74 10.75 592,329 +0.03(+0.25%)
May 06, 2002 10.88 10.98 10.72 10.72 530,892 -0.10(-0.91%)
May 03, 2002 10.85 10.93 10.78 10.82 688,045 -0.07(-0.66%)
May 02, 2002 10.83 10.99 10.79 10.89 815,148 +0.07(+0.62%)
May 01, 2002 10.73 10.86 10.48 10.83 833,401 +0.15(+1.37%)
Apr 30, 2002 10.68 11.00 10.64 10.68 1,346,264 +0.04(+0.42%)
Apr 29, 2002 10.31 10.70 10.30 10.64 1,285,717 +0.43(+4.25%)
Apr 26, 2002 10.10 10.21 10.09 10.20 2,692,528 +0.14(+1.38%)
Apr 25, 2002 10.76 10.77 9.975 10.06 1,884,725 -0.66(-6.16%)
Apr 24, 2002 10.73 10.91 10.68 10.72 1,005,023 +0.06(+0.53%)
Apr 23, 2002 10.53 10.94 10.53 10.67 929,785 +0.15(+1.41%)
Apr 22, 2002 10.86 10.86 10.49 10.52 1,084,045 -0.34(-3.16%)
Apr 19, 2002 10.85 10.93 10.70 10.86 789,550 +0.03(+0.25%)
Apr 18, 2002 10.98 11.05 10.80 10.84 1,108,085 -0.27(-2.45%)
Apr 17, 2002 11.48 11.48 11.11 11.11 615,702 -0.39(-3.36%)
Apr 16, 2002 11.56 11.66 11.33 11.49 624,828 +0.02(+0.18%)
Apr 15, 2002 11.30 11.51 11.19 11.47 552,929 +0.21(+1.85%)
Apr 12, 2002 11.24 11.29 11.06 11.26 1,004,133 +0.02(+0.18%)
Apr 11, 2002 11.48 11.48 11.24 11.24 767,512 -0.23(-2.04%)
Apr 10, 2002 11.02 11.49 11.00 11.48 1,350,048 +0.48(+4.33%)
Apr 09, 2002 10.92 11.03 10.82 11.00 935,350 +0.09(+0.82%)
Apr 08, 2002 10.44 10.94 10.38 10.91 1,010,143 +0.48(+4.56%)
Apr 05, 2002 10.46 10.55 10.38 10.44 1,344,260 +0.01(+0.09%)
Apr 04, 2002 10.55 10.55 10.35 10.43 472,127 -0.13(-1.21%)
Apr 03, 2002 10.51 10.60 10.51 10.55 833,624 +0.00(+0.02%)
Apr 02, 2002 10.49 10.56 10.45 10.55 864,787 -0.02(-0.19%)
Apr 01, 2002 10.61 10.61 10.40 10.57 808,248 -0.03(-0.32%)
Mar 29, 2002 10.61 10.79 10.60 10.61 889,050 +0.00(+0.00%)
Mar 28, 2002 10.61 10.79 10.60 10.61 889,050 -0.00(-0.02%)
Mar 27, 2002 10.20 10.61 10.20 10.61 1,151,492 +0.41(+4.03%)
Mar 26, 2002 9.872 10.20 9.863 10.20 1,242,534 +0.33(+3.30%)
Mar 25, 2002 9.883 10.06 9.847 9.872 718,764 -0.18(-1.74%)
Mar 22, 2002 10.14 10.18 10.04 10.05 372,849 -0.07(-0.71%)
Mar 21, 2002 10.22 10.25 10.00 10.12 3,005,053 -0.13(-1.23%)
Mar 20, 2002 10.24 10.29 10.22 10.24 525,327 +0.03(+0.29%)
Mar 19, 2002 10.15 10.24 10.15 10.22 536,680 +0.08(+0.82%)
Mar 18, 2002 10.20 10.23 10.07 10.13 936,686 -0.04(-0.38%)
Mar 15, 2002 10.00 10.17 9.982 10.17 861,003 +0.16(+1.59%)
Mar 14, 2002 9.984 10.02 9.942 10.01 830,730 -0.02(-0.16%)
Mar 13, 2002 10.14 10.14 9.996 10.03 721,880 -0.10(-0.95%)
Mar 12, 2002 9.928 10.14 9.924 10.12 691,384 +0.20(+1.97%)
Mar 11, 2002 9.996 9.996 9.883 9.928 731,674 -0.06(-0.58%)
Mar 08, 2002 10.00 10.01 9.861 9.987 871,688 -0.02(-0.18%)
Mar 07, 2002 10.06 10.09 9.883 10.00 821,603 -0.09(-0.91%)
Mar 06, 2002 9.827 10.10 9.827 10.10 961,839 +0.24(+2.41%)
Mar 05, 2002 9.870 9.913 9.704 9.859 1,116,544 -0.00(-0.05%)
Mar 04, 2002 9.648 9.870 9.648 9.863 827,391 +0.24(+2.50%)
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.
TOP
Email a Story