Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.01 10.11 9.630 9.636 87,797,216 -0.33(-3.29%)
May 30, 2002 9.774 10.10 9.734 9.963 83,497,704 +0.11(+1.13%)
May 29, 2002 9.776 9.978 9.757 9.851 59,959,628 -0.05(-0.52%)
May 28, 2002 10.14 10.16 9.794 9.902 65,519,008 -0.18(-1.77%)
May 27, 2002 10.25 10.32 10.04 10.08 47,572,808 +0.00(+0.00%)
May 24, 2002 10.25 10.32 10.04 10.08 47,528,424 -0.30(-2.85%)
May 23, 2002 10.16 10.38 10.03 10.38 67,910,888 +0.21(+2.10%)
May 22, 2002 9.817 10.17 9.813 10.16 71,552,064 +0.28(+2.87%)
May 21, 2002 10.21 10.33 9.866 9.878 83,374,864 -0.34(-3.37%)
May 20, 2002 10.50 10.51 10.13 10.22 68,839,472 -0.38(-3.61%)
May 17, 2002 10.64 10.67 10.46 10.60 72,181,864 +0.05(+0.52%)
May 16, 2002 10.35 10.60 10.34 10.55 70,544,216 +0.19(+1.81%)
May 15, 2002 10.31 10.68 10.19 10.36 93,006,824 -0.02(-0.24%)
May 14, 2002 10.30 10.43 10.22 10.39 85,636,760 +0.41(+4.16%)
May 13, 2002 9.548 10.01 9.416 9.972 85,619,064 +0.50(+5.27%)
May 10, 2002 9.942 9.969 9.461 9.473 85,077,232 -0.39(-3.97%)
May 09, 2002 10.30 10.41 9.823 9.865 110,014,928 -0.54(-5.18%)
May 08, 2002 9.704 10.40 9.694 10.40 133,730,000 +1.04(+11.12%)
May 07, 2002 9.308 9.518 9.151 9.363 116,747,792 +0.16(+1.75%)
May 06, 2002 9.357 9.565 9.155 9.202 87,574,512 -0.18(-1.90%)
May 03, 2002 9.702 9.781 9.371 9.380 94,613,032 -0.31(-3.22%)
May 02, 2002 9.963 10.23 9.681 9.692 104,362,816 -0.29(-2.92%)
May 01, 2002 9.872 10.07 9.588 9.984 100,933,512 +0.09(+0.94%)
Apr 30, 2002 9.861 10.09 9.827 9.891 102,216,096 +0.00(+0.04%)
Apr 29, 2002 9.742 10.01 9.736 9.887 92,787,552 +0.14(+1.44%)
Apr 26, 2002 10.23 10.31 9.740 9.747 82,921,264 -0.42(-4.15%)
Apr 25, 2002 10.01 10.31 10.01 10.17 75,674,576 +0.13(+1.34%)
Apr 24, 2002 10.19 10.30 10.03 10.03 80,865,688 -0.18(-1.80%)
Apr 23, 2002 10.54 10.56 10.09 10.22 90,192,528 -0.30(-2.88%)
Apr 22, 2002 10.70 10.73 10.41 10.52 67,980,096 -0.30(-2.81%)
Apr 19, 2002 10.87 10.97 10.76 10.83 137,727,824 +0.16(+1.47%)
Apr 18, 2002 10.75 10.85 9.971 10.67 98,796,040 -0.05(-0.46%)
Apr 17, 2002 10.97 11.03 10.68 10.72 72,858,688 -0.22(-2.04%)
Apr 16, 2002 10.67 11.00 10.67 10.94 68,582,952 +0.40(+3.81%)
Apr 15, 2002 10.60 10.74 10.49 10.54 62,595,604 -0.05(-0.43%)
Apr 12, 2002 10.44 10.65 10.38 10.59 69,079,616 +0.22(+2.08%)
Apr 11, 2002 10.58 10.68 10.31 10.37 76,830,888 -0.29(-2.68%)
Apr 10, 2002 10.43 10.81 10.42 10.66 99,907,704 +0.27(+2.61%)
Apr 09, 2002 10.85 10.87 10.37 10.38 83,761,880 -0.44(-4.11%)
Apr 08, 2002 10.28 10.85 10.27 10.83 96,939,920 +0.26(+2.42%)
Apr 05, 2002 10.77 10.84 10.57 10.57 66,263,992 -0.11(-1.03%)
Apr 04, 2002 10.60 10.78 10.49 10.68 81,583,464 +0.02(+0.21%)
Apr 03, 2002 10.87 10.90 10.50 10.66 101,618,264 -0.18(-1.66%)
Apr 02, 2002 11.15 11.18 10.81 10.84 101,060,848 -0.59(-5.13%)
Apr 01, 2002 11.32 11.43 11.20 11.43 62,095,252 +0.01(+0.12%)
Mar 29, 2002 11.35 11.48 11.29 11.41 58,638,468 +0.00(+0.00%)
Mar 28, 2002 11.35 11.48 11.29 11.41 57,988,852 +0.16(+1.46%)
Mar 27, 2002 11.13 11.33 11.09 11.25 62,502,616 +0.07(+0.61%)
Mar 26, 2002 11.19 11.53 11.04 11.18 91,613,544 -0.03(-0.25%)
Mar 25, 2002 11.45 11.50 11.20 11.21 63,075,884 -0.23(-2.02%)
Mar 22, 2002 11.55 11.57 11.40 11.44 54,607,628 -0.17(-1.48%)
Mar 21, 2002 11.40 11.66 11.32 11.61 60,924,144 +0.24(+2.10%)
Mar 20, 2002 11.62 11.74 11.37 11.37 72,959,872 -0.40(-3.42%)
Mar 19, 2002 11.77 11.92 11.64 11.78 48,049,388 +0.02(+0.14%)
Mar 18, 2002 11.87 11.92 11.58 11.76 69,078,552 -0.07(-0.56%)
Mar 15, 2002 11.55 11.83 11.54 11.83 91,256,376 +0.24(+2.07%)
Mar 14, 2002 11.76 11.78 11.55 11.59 68,448,224 -0.17(-1.42%)
Mar 13, 2002 11.75 11.93 11.72 11.75 58,631,072 -0.08(-0.70%)
Mar 12, 2002 11.83 11.89 11.67 11.84 87,716,904 -0.34(-2.80%)
Mar 11, 2002 12.02 12.30 11.92 12.18 57,747,128 +0.07(+0.61%)
Mar 08, 2002 12.04 12.25 11.96 12.10 76,217,992 +0.23(+1.96%)
Mar 07, 2002 12.05 12.09 11.71 11.87 76,716,496 -0.17(-1.43%)
Mar 06, 2002 11.91 12.06 11.77 12.04 65,827,304 +0.10(+0.87%)
Mar 05, 2002 11.92 12.09 11.80 11.94 73,872,872 -0.04(-0.35%)
Mar 04, 2002 11.59 12.02 11.52 11.98 98,359,352 +0.37(+3.15%)
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.