Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.955 9.124 8.935 9.002 4,728,540 +0.05(+0.52%)
May 30, 2002 8.947 8.997 8.826 8.955 5,946,748 -0.09(-0.95%)
May 29, 2002 9.210 9.212 8.985 9.042 6,235,042 -0.17(-1.85%)
May 28, 2002 9.334 9.367 9.147 9.212 2,779,000 -0.08(-0.85%)
May 27, 2002 9.338 9.389 9.288 9.291 3,487,686 +0.00(+0.00%)
May 24, 2002 9.338 9.389 9.288 9.291 3,487,686 -0.05(-0.55%)
May 23, 2002 9.343 9.420 9.234 9.343 5,615,776 -0.00(-0.04%)
May 22, 2002 9.205 9.350 9.133 9.346 4,467,247 +0.14(+1.55%)
May 21, 2002 9.352 9.386 9.186 9.203 3,866,852 -0.10(-1.11%)
May 20, 2002 9.436 9.438 9.234 9.307 6,105,556 -0.13(-1.37%)
May 17, 2002 9.522 9.591 9.386 9.436 4,753,508 -0.07(-0.69%)
May 16, 2002 9.627 9.679 9.429 9.501 5,133,835 -0.14(-1.48%)
May 15, 2002 9.384 9.705 9.360 9.644 8,552,424 +0.30(+3.24%)
May 14, 2002 9.326 9.360 9.172 9.341 7,276,441 +0.26(+2.82%)
May 13, 2002 9.093 9.169 8.971 9.085 5,553,066 -0.01(-0.11%)
May 10, 2002 9.276 9.276 9.078 9.095 5,402,967 -0.18(-1.95%)
May 09, 2002 9.472 9.474 9.217 9.276 4,473,924 -0.20(-2.11%)
May 08, 2002 9.274 9.507 9.257 9.476 6,494,013 +0.42(+4.58%)
May 07, 2002 9.110 9.119 8.976 9.060 5,546,679 +0.04(+0.40%)
May 06, 2002 9.212 9.240 8.990 9.024 5,864,295 -0.28(-2.96%)
May 03, 2002 9.410 9.446 9.179 9.300 5,512,420 -0.11(-1.19%)
May 02, 2002 9.369 9.496 9.293 9.412 4,521,537 +0.09(+0.96%)
May 01, 2002 9.407 9.438 9.140 9.322 7,095,278 -0.08(-0.90%)
Apr 30, 2002 9.162 9.498 9.110 9.407 6,552,078 +0.30(+3.27%)
Apr 29, 2002 9.327 9.353 9.109 9.109 4,648,700 -0.22(-2.33%)
Apr 26, 2002 9.326 9.386 9.153 9.326 7,133,020 +0.09(+1.03%)
Apr 25, 2002 9.128 9.245 8.993 9.231 6,499,238 +0.10(+1.13%)
Apr 24, 2002 9.162 9.441 9.128 9.128 4,316,277 -0.02(-0.19%)
Apr 23, 2002 9.283 9.300 9.138 9.145 6,523,045 -0.13(-1.36%)
Apr 22, 2002 9.479 9.488 9.231 9.271 5,750,778 -0.21(-2.20%)
Apr 19, 2002 9.541 9.550 9.432 9.479 3,847,691 +0.02(+0.22%)
Apr 18, 2002 9.550 9.551 9.386 9.458 7,019,503 -0.15(-1.58%)
Apr 17, 2002 9.730 9.792 9.515 9.610 8,734,749 -0.15(-1.50%)
Apr 16, 2002 9.987 9.987 9.718 9.756 12,813,540 -0.23(-2.31%)
Apr 15, 2002 10.01 10.04 9.825 9.987 4,416,730 +0.00(+0.03%)
Apr 12, 2002 10.18 10.20 9.963 9.984 4,978,220 -0.08(-0.79%)
Apr 11, 2002 10.17 10.26 10.03 10.06 5,438,387 -0.18(-1.78%)
Apr 10, 2002 10.05 10.27 10.01 10.25 6,491,690 +0.28(+2.78%)
Apr 09, 2002 9.977 10.13 9.920 9.968 4,548,538 +0.02(+0.23%)
Apr 08, 2002 9.877 9.977 9.718 9.946 5,218,901 +0.07(+0.68%)
Apr 05, 2002 9.610 9.946 9.610 9.879 7,106,310 +0.34(+3.52%)
Apr 04, 2002 9.458 9.739 9.455 9.543 7,600,445 +0.08(+0.89%)
Apr 03, 2002 9.670 9.672 9.369 9.458 7,217,505 -0.25(-2.62%)
Apr 02, 2002 9.803 9.810 9.679 9.713 4,378,987 -0.09(-0.91%)
Apr 01, 2002 9.817 9.856 9.646 9.803 3,733,302 +0.01(+0.12%)
Mar 29, 2002 9.951 9.959 9.791 9.791 4,417,310 +0.00(+0.00%)
Mar 28, 2002 9.951 9.959 9.791 9.791 4,417,310 -0.11(-1.11%)
Mar 27, 2002 9.713 9.989 9.696 9.901 6,504,755 +0.21(+2.20%)
Mar 26, 2002 9.618 9.885 9.584 9.687 6,847,339 +0.05(+0.55%)
Mar 25, 2002 9.928 9.963 9.627 9.634 6,108,460 -0.20(-2.08%)
Mar 22, 2002 9.834 9.989 9.706 9.839 5,169,255 +0.01(+0.05%)
Mar 21, 2002 9.911 9.963 9.748 9.834 6,230,397 -0.16(-1.60%)
Mar 20, 2002 10.20 10.29 9.990 9.994 6,337,817 -0.22(-2.14%)
Mar 19, 2002 10.26 10.32 10.16 10.21 6,454,238 +0.03(+0.30%)
Mar 18, 2002 10.30 10.30 10.13 10.18 6,185,686 -0.12(-1.12%)
Mar 15, 2002 10.14 10.33 10.13 10.30 10,281,316 +0.19(+1.93%)
Mar 14, 2002 9.934 10.26 9.932 10.10 8,670,587 +0.20(+2.03%)
Mar 13, 2002 10.11 10.14 9.901 9.901 7,218,957 -0.24(-2.41%)
Mar 12, 2002 10.06 10.21 10.06 10.15 6,808,726 -0.03(-0.32%)
Mar 11, 2002 10.17 10.25 10.12 10.18 4,946,284 -0.04(-0.39%)
Mar 08, 2002 10.19 10.32 10.16 10.22 8,010,095 +0.14(+1.38%)
Mar 07, 2002 10.28 10.30 10.05 10.08 6,941,695 -0.09(-0.85%)
Mar 06, 2002 9.954 10.20 9.939 10.16 7,984,256 +0.18(+1.76%)
Mar 05, 2002 10.15 10.21 9.834 9.989 10,494,706 -0.19(-1.83%)
Mar 04, 2002 9.713 10.20 9.710 10.17 9,647,534 +0.47(+4.88%)
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.