Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.180 4.340 4.030 4.329 87,100 +0.29(+7.15%)
May 28, 2002 4.010 4.201 3.980 4.040 51,800 +0.02(+0.50%)
May 27, 2002 4.010 4.020 4.000 4.020 8,600 +0.00(+0.00%)
May 24, 2002 4.010 4.020 4.000 4.020 8,600 +0.02(+0.50%)
May 23, 2002 4.011 4.030 4.000 4.000 13,000 -0.03(-0.74%)
May 22, 2002 4.030 4.050 4.030 4.030 11,400 +0.02(+0.50%)
May 21, 2002 4.020 4.050 3.970 4.010 41,500 +0.01(+0.25%)
May 20, 2002 4.000 4.020 3.980 4.000 28,000 -0.03(-0.74%)
May 17, 2002 4.050 4.050 3.960 4.030 19,500 +0.03(+0.75%)
May 16, 2002 4.000 4.000 3.950 4.000 75,400 +0.05(+1.27%)
May 15, 2002 4.070 4.070 3.870 3.950 951,000 +0.04(+1.00%)
May 14, 2002 4.150 4.150 3.910 3.911 59,800 -0.24(-5.76%)
May 13, 2002 4.150 4.150 4.060 4.150 9,400 +0.07(+1.72%)
May 10, 2002 4.190 4.190 4.010 4.080 24,000 +0.03(+0.74%)
May 09, 2002 4.050 4.190 4.041 4.050 1,100 +0.05(+1.25%)
May 08, 2002 4.220 4.220 4.000 4.000 72,700 -0.15(-3.61%)
May 07, 2002 4.170 4.250 4.150 4.150 77,500 -0.01(-0.24%)
May 06, 2002 4.230 4.300 4.160 4.160 4,000 -0.06(-1.42%)
May 03, 2002 4.380 4.380 4.201 4.220 22,700 -0.07(-1.63%)
May 02, 2002 4.300 4.300 4.160 4.290 21,000 -0.01(-0.23%)
May 01, 2002 4.440 4.440 4.300 4.300 12,200 -0.10(-2.27%)
Apr 30, 2002 4.150 4.400 3.950 4.400 301,800 -0.35(-7.37%)
Apr 29, 2002 4.800 5.040 4.750 4.750 84,200 +0.05(+1.06%)
Apr 26, 2002 4.751 4.800 4.550 4.700 28,300 -0.09(-1.88%)
Apr 25, 2002 4.770 4.810 4.710 4.790 14,800 -0.01(-0.21%)
Apr 24, 2002 4.890 4.890 4.750 4.800 61,300 +0.00(+0.00%)
Apr 23, 2002 4.500 4.800 4.500 4.800 346,300 +0.20(+4.35%)
Apr 22, 2002 4.700 4.700 4.450 4.600 44,100 -0.11(-2.34%)
Apr 19, 2002 4.690 4.720 4.690 4.710 4,900 +0.01(+0.21%)
Apr 18, 2002 4.760 4.800 4.690 4.700 14,000 -0.10(-2.08%)
Apr 17, 2002 4.800 4.800 4.749 4.800 21,900 +0.05(+1.05%)
Apr 16, 2002 4.750 4.750 4.745 4.750 8,900 -0.05(-1.04%)
Apr 15, 2002 4.950 5.000 4.720 4.800 18,100 -0.15(-3.03%)
Apr 12, 2002 4.750 4.950 4.600 4.950 21,600 +0.25(+5.32%)
Apr 11, 2002 4.900 4.900 4.700 4.700 35,700 -0.05(-1.05%)
Apr 10, 2002 4.750 4.850 4.750 4.750 7,700 +0.05(+1.06%)
Apr 09, 2002 4.701 4.750 4.660 4.700 17,300 -0.09(-1.88%)
Apr 08, 2002 4.740 4.790 4.700 4.790 10,900 +0.03(+0.63%)
Apr 05, 2002 4.800 4.800 4.690 4.760 13,000 +0.06(+1.28%)
Apr 04, 2002 4.570 4.850 4.570 4.700 28,000 +0.06(+1.29%)
Apr 03, 2002 4.800 4.800 4.600 4.640 72,200 -0.15(-3.13%)
Apr 02, 2002 4.910 4.950 4.730 4.790 60,500 -0.16(-3.23%)
Apr 01, 2002 5.000 5.050 4.710 4.950 169,000 +0.19(+3.99%)
Mar 29, 2002 4.780 5.000 4.620 4.760 44,500 +0.00(+0.00%)
Mar 28, 2002 4.780 5.000 4.620 4.760 44,500 -0.12(-2.46%)
Mar 27, 2002 4.990 5.040 4.750 4.880 115,100 -0.12(-2.40%)
Mar 26, 2002 5.050 5.050 4.951 5.000 15,600 -0.05(-0.99%)
Mar 25, 2002 5.000 5.070 5.000 5.050 89,300 +0.05(+1.00%)
Mar 22, 2002 5.050 5.130 4.950 5.000 24,700 +0.00(+0.00%)
Mar 21, 2002 5.160 5.270 4.970 5.000 192,600 -0.19(-3.66%)
Mar 20, 2002 5.350 5.350 5.190 5.190 31,600 -0.19(-3.53%)
Mar 19, 2002 5.585 5.585 5.160 5.380 156,400 -0.13(-2.36%)
Mar 18, 2002 4.990 5.850 4.990 5.510 189,100 +0.61(+12.45%)
Mar 15, 2002 4.900 4.900 4.800 4.900 74,600 +0.00(+0.00%)
Mar 14, 2002 4.840 4.980 4.590 4.900 293,300 +0.17(+3.59%)
Mar 13, 2002 4.750 4.760 4.700 4.730 6,400 -0.07(-1.46%)
Mar 12, 2002 4.630 4.800 4.630 4.800 47,500 +0.15(+3.23%)
Mar 11, 2002 4.830 4.830 4.500 4.650 85,800 -0.06(-1.27%)
Mar 08, 2002 4.640 4.800 4.640 4.710 49,100 -0.02(-0.42%)
Mar 07, 2002 4.730 4.730 4.651 4.730 25,500 +0.11(+2.38%)
Mar 06, 2002 4.750 4.830 4.540 4.620 198,800 -0.08(-1.70%)
Mar 05, 2002 4.750 4.750 4.700 4.700 46,100 -0.05(-1.04%)
Mar 04, 2002 4.550 4.750 4.500 4.750 284,800 +0.20(+4.39%)
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.