Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.200 6.223 6.152 6.165 2,683,300 -0.19(-2.98%)
May 28, 2002 6.406 6.412 6.296 6.355 2,279,112 -0.03(-0.49%)
May 27, 2002 6.358 6.421 6.358 6.386 1,997,637 +0.00(+0.00%)
May 24, 2002 6.358 6.421 6.358 6.386 1,997,637 +0.04(+0.56%)
May 23, 2002 6.316 6.356 6.227 6.351 2,109,426 +0.05(+0.76%)
May 22, 2002 6.268 6.309 6.171 6.303 2,602,098 -0.02(-0.30%)
May 21, 2002 6.356 6.369 6.241 6.322 2,426,222 +0.00(+0.00%)
May 20, 2002 6.419 6.419 6.300 6.322 1,987,805 -0.12(-1.79%)
May 17, 2002 6.349 6.454 6.349 6.437 2,936,009 +0.09(+1.41%)
May 16, 2002 6.351 6.382 6.319 6.348 1,731,819 -0.02(-0.37%)
May 15, 2002 6.248 6.385 6.226 6.371 2,538,739 +0.07(+1.13%)
May 14, 2002 6.248 6.311 6.215 6.300 1,715,433 +0.12(+1.89%)
May 13, 2002 6.131 6.193 6.080 6.183 2,184,073 +0.05(+0.90%)
May 10, 2002 6.218 6.248 6.105 6.128 3,208,381 -0.09(-1.52%)
May 09, 2002 6.268 6.275 6.145 6.223 4,245,434 -0.13(-2.12%)
May 08, 2002 6.323 6.378 6.248 6.358 4,080,117 +0.20(+3.33%)
May 07, 2002 6.179 6.207 6.110 6.153 4,897,961 +0.05(+0.76%)
May 06, 2002 6.042 6.285 6.039 6.106 6,510,709 +0.15(+2.47%)
May 03, 2002 6.062 6.066 5.907 5.959 4,731,916 -0.06(-0.94%)
May 02, 2002 5.767 6.077 5.753 6.016 12,963,157 +0.52(+9.53%)
May 01, 2002 5.492 5.564 5.424 5.492 3,745,478 -0.02(-0.30%)
Apr 30, 2002 5.387 5.516 5.387 5.509 5,731,099 +0.12(+2.27%)
Apr 29, 2002 5.527 5.527 5.369 5.387 2,257,628 -0.15(-2.70%)
Apr 26, 2002 5.554 5.598 5.532 5.536 2,221,579 -0.02(-0.35%)
Apr 25, 2002 5.623 5.623 5.516 5.556 3,157,402 -0.13(-2.22%)
Apr 24, 2002 5.623 5.747 5.576 5.682 2,993,542 +0.02(+0.32%)
Apr 23, 2002 5.630 5.692 5.561 5.664 3,031,776 -0.01(-0.15%)
Apr 22, 2002 5.733 5.747 5.595 5.672 2,917,802 -0.08(-1.36%)
Apr 19, 2002 5.740 5.819 5.671 5.751 4,121,992 +0.01(+0.19%)
Apr 18, 2002 5.458 5.758 5.438 5.740 9,734,384 +0.19(+3.49%)
Apr 17, 2002 5.664 5.740 5.509 5.546 10,450,635 -0.21(-3.72%)
Apr 16, 2002 6.028 6.029 5.679 5.760 14,882,869 -0.35(-5.69%)
Apr 15, 2002 6.164 6.200 6.077 6.108 1,694,313 -0.06(-0.94%)
Apr 12, 2002 6.176 6.219 6.124 6.165 2,440,059 +0.00(+0.00%)
Apr 11, 2002 6.268 6.304 6.165 6.165 3,110,065 -0.12(-1.86%)
Apr 10, 2002 6.204 6.327 6.204 6.282 3,197,093 +0.08(+1.26%)
Apr 09, 2002 6.152 6.238 6.077 6.204 3,427,589 +0.07(+1.10%)
Apr 08, 2002 6.124 6.205 6.110 6.136 4,032,051 -0.01(-0.18%)
Apr 05, 2002 6.042 6.179 6.042 6.147 3,371,149 +0.16(+2.66%)
Apr 04, 2002 5.974 6.083 5.974 5.988 4,998,098 +0.01(+0.23%)
Apr 03, 2002 5.987 6.072 5.952 5.974 6,729,917 +0.09(+1.54%)
Apr 02, 2002 5.849 5.918 5.801 5.884 2,366,868 -0.03(-0.51%)
Apr 01, 2002 6.069 6.069 5.891 5.914 4,962,413 -0.19(-3.10%)
Mar 29, 2002 6.110 6.169 6.055 6.104 3,280,115 +0.00(+0.00%)
Mar 28, 2002 6.110 6.169 6.055 6.104 3,280,115 +0.03(+0.45%)
Mar 27, 2002 6.043 6.087 5.999 6.076 2,858,813 +0.04(+0.59%)
Mar 26, 2002 6.042 6.182 6.016 6.040 3,791,723 -0.00(-0.05%)
Mar 25, 2002 6.193 6.196 6.043 6.043 3,422,491 -0.17(-2.70%)
Mar 22, 2002 6.124 6.237 6.069 6.211 4,604,105 +0.07(+1.19%)
Mar 21, 2002 6.062 6.145 5.946 6.138 4,593,909 +0.05(+0.81%)
Mar 20, 2002 6.090 6.134 6.050 6.088 6,059,547 -0.02(-0.31%)
Mar 19, 2002 6.049 6.110 6.042 6.108 8,151,859 +0.01(+0.18%)
Mar 18, 2002 6.234 6.275 5.898 6.097 11,316,544 -0.12(-2.01%)
Mar 15, 2002 6.459 6.520 6.205 6.222 8,704,614 -0.24(-3.68%)
Mar 14, 2002 6.454 6.502 6.406 6.459 3,199,642 +0.01(+0.19%)
Mar 13, 2002 6.389 6.481 6.355 6.447 3,746,935 +0.06(+0.90%)
Mar 12, 2002 6.378 6.439 6.294 6.389 3,502,601 -0.00(-0.04%)
Mar 11, 2002 6.297 6.418 6.297 6.392 5,629,505 +0.00(+0.00%)
Mar 08, 2002 6.543 6.625 6.202 6.392 9,751,498 -0.12(-1.79%)
Mar 07, 2002 6.797 6.798 6.484 6.509 7,355,135 -0.28(-4.15%)
Mar 06, 2002 6.813 6.845 6.759 6.790 4,310,978 -0.02(-0.32%)
Mar 05, 2002 6.921 6.943 6.808 6.812 3,406,470 -0.10(-1.41%)
Mar 04, 2002 6.900 6.959 6.866 6.910 5,455,814 +0.04(+0.64%)
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.