Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.527 5.533 5.527 5.533 1,700 -0.10(-1.78%)
May 28, 2002 5.633 5.633 5.633 5.633 1,000 -0.03(-0.47%)
May 27, 2002 5.400 5.660 5.400 5.660 600 +0.00(+0.00%)
May 24, 2002 5.400 5.660 5.400 5.660 600 +0.26(+4.81%)
May 23, 2002 5.400 5.400 5.400 5.400 100 -0.15(-2.76%)
May 22, 2002 5.360 5.553 5.267 5.553 1,900 +0.00(+0.00%)
May 21, 2002 5.400 5.553 5.400 5.553 1,700 +0.00(+0.00%)
May 20, 2002 5.260 5.553 5.260 5.553 7,500 +0.23(+4.26%)
May 17, 2002 5.267 5.327 5.267 5.327 400 +0.00(+0.00%)
May 16, 2002 5.201 5.327 5.200 5.327 3,900 +0.06(+1.14%)
May 15, 2002 5.319 5.327 5.267 5.267 4,300 -0.06(-1.13%)
May 14, 2002 5.140 5.327 5.140 5.327 4,800 +0.27(+5.41%)
May 13, 2002 5.287 5.287 5.053 5.053 2,400 -0.21(-4.05%)
May 10, 2002 5.247 5.333 5.247 5.267 3,200 +0.03(+0.51%)
May 09, 2002 5.240 5.240 5.233 5.240 3,600 -0.11(-2.12%)
May 08, 2002 5.353 5.353 5.353 5.353 0 +0.00(+0.00%)
May 07, 2002 5.241 5.353 5.241 5.353 400 -0.01(-0.12%)
May 06, 2002 5.177 5.360 5.177 5.360 1,100 -0.01(-0.12%)
May 03, 2002 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
May 02, 2002 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
May 01, 2002 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
Apr 30, 2002 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
Apr 29, 2002 5.073 5.367 5.073 5.367 400 +0.00(+0.00%)
Apr 26, 2002 5.240 5.367 5.067 5.367 4,300 -0.03(-0.62%)
Apr 25, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 24, 2002 5.320 5.400 5.320 5.400 1,200 +0.00(+0.00%)
Apr 23, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 22, 2002 5.340 5.400 4.853 5.400 8,200 +0.00(+0.00%)
Apr 19, 2002 5.320 5.400 5.320 5.400 8,300 +0.08(+1.50%)
Apr 18, 2002 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Apr 17, 2002 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Apr 16, 2002 5.267 5.333 5.213 5.320 5,300 -0.08(-1.48%)
Apr 15, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 12, 2002 5.167 5.400 5.167 5.400 20,600 +0.07(+1.25%)
Apr 11, 2002 5.213 5.500 5.067 5.333 12,800 +0.21(+4.03%)
Apr 10, 2002 5.067 5.153 4.967 5.127 19,600 +0.09(+1.85%)
Apr 09, 2002 5.067 5.067 5.000 5.033 5,700 +0.01(+0.27%)
Apr 08, 2002 4.733 5.100 4.733 5.020 2,800 -0.11(-2.08%)
Apr 05, 2002 5.067 5.127 5.064 5.127 2,200 +0.13(+2.53%)
Apr 04, 2002 4.700 5.167 4.700 5.000 10,100 -0.07(-1.32%)
Apr 03, 2002 5.067 5.267 5.064 5.067 9,100 -0.19(-3.55%)
Apr 02, 2002 4.933 5.300 4.933 5.253 6,300 -0.05(-0.88%)
Apr 01, 2002 5.167 5.320 5.067 5.300 1,900 -0.03(-0.62%)
Mar 29, 2002 4.927 5.553 4.700 5.333 33,000 +0.00(+0.00%)
Mar 28, 2002 4.927 5.553 4.700 5.333 33,000 +0.67(+14.29%)
Mar 27, 2002 4.547 5.013 4.547 4.667 7,800 -0.27(-5.41%)
Mar 26, 2002 4.833 4.933 4.533 4.933 900 +0.23(+4.82%)
Mar 25, 2002 4.573 5.000 4.560 4.707 1,900 -0.29(-5.87%)
Mar 22, 2002 4.667 5.000 4.667 5.000 2,300 -0.10(-1.96%)
Mar 21, 2002 4.713 5.133 4.467 5.100 8,600 -0.17(-3.16%)
Mar 20, 2002 4.767 5.267 4.767 5.267 300 +0.37(+7.48%)
Mar 19, 2002 4.913 4.913 4.767 4.900 2,600 -0.13(-2.65%)
Mar 18, 2002 5.020 5.333 5.000 5.033 5,400 -0.29(-5.51%)
Mar 15, 2002 5.133 5.327 5.067 5.327 2,800 +0.33(+6.53%)
Mar 14, 2002 5.000 5.000 4.800 5.000 4,600 -0.07(-1.30%)
Mar 13, 2002 5.001 5.067 5.001 5.066 1,600 -0.13(-2.58%)
Mar 12, 2002 5.100 5.200 5.100 5.200 4,000 -0.07(-1.27%)
Mar 11, 2002 5.047 5.267 5.047 5.267 700 -0.03(-0.50%)
Mar 08, 2002 5.067 5.300 5.033 5.293 41,500 -0.01(-0.13%)
Mar 07, 2002 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 06, 2002 4.970 5.300 4.967 5.300 2,600 +0.01(+0.13%)
Mar 05, 2002 4.773 5.293 4.773 5.293 2,100 +0.13(+2.45%)
Mar 04, 2002 5.167 5.167 5.167 5.167 100 +0.17(+3.33%)
Mar 01, 2002 5.000 5.300 4.953 5.000 2,100 -0.13(-2.60%)
Feb 28, 2002 5.150 5.300 4.707 5.133 14,200 -0.17(-3.14%)
Feb 27, 2002 5.000 5.300 5.000 5.300 7,200 +0.07(+1.27%)
Feb 26, 2002 5.247 5.300 5.200 5.233 4,600 -0.02(-0.38%)
Feb 25, 2002 5.233 5.267 5.233 5.253 300 +0.00(+0.00%)
Feb 22, 2002 5.200 5.267 5.200 5.253 300 +0.04(+0.77%)
Feb 21, 2002 5.167 5.213 5.167 5.213 200 +0.01(+0.13%)
Feb 20, 2002 5.240 5.240 5.073 5.207 2,700 -0.02(-0.38%)
Feb 19, 2002 5.267 5.267 5.187 5.227 1,100 +0.12(+2.35%)
Feb 18, 2002 5.333 5.333 4.740 5.107 33,100 +0.00(+0.00%)
Feb 15, 2002 5.333 5.333 4.740 5.107 33,100 +0.27(+5.66%)
Feb 14, 2002 5.000 5.367 4.600 4.833 27,300 -0.23(-4.48%)
Feb 13, 2002 5.200 5.200 5.060 5.060 7,000 -0.14(-2.69%)
Feb 12, 2002 4.900 5.500 4.900 5.200 2,400 -0.30(-5.45%)
Feb 11, 2002 4.732 5.500 4.732 5.500 17,000 +0.77(+16.36%)
Feb 08, 2002 4.727 4.727 4.727 4.727 1,000 +0.19(+4.26%)
Feb 07, 2002 4.533 4.533 4.533 4.533 7,400 -0.17(-3.55%)
Feb 06, 2002 4.730 4.793 4.700 4.700 8,800 -0.07(-1.40%)
Feb 05, 2002 4.767 4.767 4.767 4.767 1,700 +0.15(+3.32%)
Feb 04, 2002 4.613 4.613 4.613 4.613 5,000 -0.09(-1.84%)
Feb 01, 2002 4.367 4.780 4.167 4.700 5,400 +0.00(+0.00%)
Jan 31, 2002 4.700 4.700 4.700 4.700 400 +0.00(+0.00%)
Jan 30, 2002 4.680 4.700 3.780 4.700 9,900 +0.17(+3.68%)
Jan 29, 2002 4.667 4.667 4.433 4.533 7,000 -0.17(-3.55%)
Jan 28, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 25, 2002 4.620 4.700 4.513 4.700 6,300 +0.30(+6.82%)
Jan 24, 2002 4.633 4.633 4.400 4.400 7,500 -0.17(-3.65%)
Jan 23, 2002 4.573 4.573 4.567 4.567 800 -0.03(-0.72%)
Jan 22, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jan 21, 2002 4.600 4.600 4.600 4.600 6,100 +0.00(+0.00%)
Jan 18, 2002 4.600 4.600 4.600 4.600 6,100 +0.06(+1.32%)
Jan 17, 2002 4.240 4.667 4.240 4.540 6,800 +0.22(+5.09%)
Jan 16, 2002 4.233 4.333 4.233 4.320 5,200 -0.01(-0.31%)
Jan 15, 2002 4.333 4.333 4.333 4.333 1,000 +0.00(+0.00%)
Jan 14, 2002 4.413 4.527 4.201 4.333 2,800 -0.20(-4.41%)
Jan 11, 2002 4.700 4.700 4.533 4.533 1,400 -0.19(-4.09%)
Jan 10, 2002 4.667 4.827 4.667 4.727 1,400 +0.06(+1.29%)
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.