Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.919 3.945 3.896 3.932 68,364,624 -0.14(-3.55%)
May 28, 2002 4.191 4.208 4.040 4.076 48,146,548 -0.12(-2.97%)
May 27, 2002 4.287 4.287 4.201 4.201 36,301,936 +0.00(+0.00%)
May 24, 2002 4.287 4.287 4.201 4.201 36,301,936 -0.11(-2.66%)
May 23, 2002 4.260 4.316 4.221 4.316 42,382,092 +0.06(+1.47%)
May 22, 2002 4.237 4.303 4.188 4.254 50,149,116 -0.07(-1.60%)
May 21, 2002 4.372 4.428 4.277 4.323 35,051,016 -0.05(-1.13%)
May 20, 2002 4.205 4.385 4.185 4.372 34,002,848 +0.14(+3.42%)
May 17, 2002 4.234 4.260 4.162 4.228 75,592,496 -0.01(-0.16%)
May 16, 2002 4.352 4.438 4.201 4.234 80,740,176 -0.20(-4.59%)
May 15, 2002 4.402 4.494 4.369 4.438 48,422,976 -0.02(-0.37%)
May 14, 2002 4.510 4.549 4.388 4.454 60,634,436 -0.05(-1.02%)
May 13, 2002 4.474 4.530 4.425 4.500 32,456,018 -0.00(-0.07%)
May 10, 2002 4.441 4.507 4.418 4.503 36,101,920 -0.01(-0.29%)
May 09, 2002 4.543 4.628 4.507 4.517 27,554,326 -0.15(-3.17%)
May 08, 2002 4.533 4.697 4.517 4.664 35,293,040 +0.23(+5.19%)
May 07, 2002 4.484 4.533 4.411 4.434 31,542,716 -0.07(-1.46%)
May 06, 2002 4.500 4.579 4.487 4.500 38,425,056 -0.05(-1.15%)
May 03, 2002 4.434 4.595 4.418 4.553 48,508,828 +0.06(+1.39%)
May 02, 2002 4.474 4.612 4.464 4.490 47,723,388 -0.10(-2.08%)
May 01, 2002 4.336 4.602 4.247 4.586 74,907,216 +0.28(+6.40%)
Apr 30, 2002 4.159 4.425 4.159 4.310 47,871,644 +0.09(+2.02%)
Apr 29, 2002 4.339 4.395 4.218 4.224 35,653,796 -0.14(-3.31%)
Apr 26, 2002 4.467 4.474 4.342 4.369 40,355,472 -0.06(-1.41%)
Apr 25, 2002 4.434 4.546 4.402 4.431 36,291,584 -0.09(-1.89%)
Apr 24, 2002 4.615 4.632 4.517 4.517 56,584,852 -0.03(-0.72%)
Apr 23, 2002 4.595 4.612 4.507 4.549 58,950,916 +0.03(+0.73%)
Apr 22, 2002 4.566 4.566 4.421 4.517 3,531,435 -0.25(-5.17%)
Apr 19, 2002 4.845 4.845 4.655 4.763 44,803,256 -0.01(-0.28%)
Apr 18, 2002 4.763 4.852 4.664 4.776 30,802,028 -0.02(-0.41%)
Apr 17, 2002 4.927 4.927 4.763 4.796 3,835,869 -0.10(-1.95%)
Apr 16, 2002 4.533 4.891 4.520 4.891 58,540,232 +0.44(+9.89%)
Apr 15, 2002 4.500 4.523 4.451 4.451 34,222,040 -0.02(-0.37%)
Apr 12, 2002 4.385 4.533 4.385 4.467 67,536,864 +0.11(+2.49%)
Apr 11, 2002 4.664 4.681 4.333 4.359 109,555,464 -0.38(-7.98%)
Apr 10, 2002 4.927 4.927 4.664 4.737 77,625,200 -0.19(-3.93%)
Apr 09, 2002 4.907 4.993 4.901 4.930 46,713,884 -0.01(-0.13%)
Apr 08, 2002 4.868 4.953 4.868 4.937 23,532,752 +0.00(+0.07%)
Apr 05, 2002 4.960 4.986 4.868 4.934 25,176,392 -0.03(-0.53%)
Apr 04, 2002 5.003 5.026 4.953 4.960 30,808,422 -0.02(-0.40%)
Apr 03, 2002 5.029 5.075 4.914 4.980 36,837,740 -0.05(-0.92%)
Apr 02, 2002 5.190 5.190 5.026 5.026 28,892,010 -0.18(-3.41%)
Apr 01, 2002 5.170 5.206 5.124 5.203 27,661,792 +0.05(+0.89%)
Mar 29, 2002 5.075 5.206 5.049 5.157 27,045,312 +0.00(+0.00%)
Mar 28, 2002 5.075 5.206 5.049 5.157 27,033,440 +0.08(+1.62%)
Mar 27, 2002 4.996 5.105 4.927 5.075 42,650,908 +0.10(+1.98%)
Mar 26, 2002 5.039 5.088 4.960 4.976 25,897,596 -0.04(-0.72%)
Mar 25, 2002 5.203 5.226 5.013 5.013 22,299,794 -0.19(-3.66%)
Mar 22, 2002 5.177 5.206 5.065 5.203 25,709,760 +0.01(+0.25%)
Mar 21, 2002 4.944 5.197 4.944 5.190 36,903,800 +0.20(+4.02%)
Mar 20, 2002 5.022 5.134 4.944 4.990 26,700,692 -0.18(-3.56%)
Mar 19, 2002 5.206 5.236 5.124 5.174 22,507,418 -0.04(-0.69%)
Mar 18, 2002 5.213 5.272 5.091 5.210 23,008,516 +0.02(+0.32%)
Mar 15, 2002 5.131 5.216 5.098 5.193 40,975,912 +0.09(+1.67%)
Mar 14, 2002 5.160 5.170 5.059 5.108 29,311,520 -0.05(-1.02%)
Mar 13, 2002 5.295 5.295 5.108 5.160 29,648,832 -0.14(-2.66%)
Mar 12, 2002 5.223 5.321 5.157 5.302 32,692,564 +0.02(+0.44%)
Mar 11, 2002 5.269 5.321 5.220 5.279 43,707,596 +0.06(+1.20%)
Mar 08, 2002 5.262 5.321 5.167 5.216 35,749,996 +0.00(+0.00%)
Mar 07, 2002 5.338 5.351 5.183 5.216 29,372,710 -0.12(-2.22%)
Mar 06, 2002 5.302 6.225 5.187 5.334 36,112,272 +0.06(+1.12%)
Mar 05, 2002 5.236 5.377 5.180 5.275 36,011,504 +0.00(+0.06%)
Mar 04, 2002 5.210 5.275 5.157 5.272 35,639,792 +0.06(+1.07%)
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.