Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.198 6.221 6.150 6.163 2,684,198 -0.19(-2.98%)
May 28, 2002 6.403 6.410 6.294 6.353 2,279,874 -0.03(-0.49%)
May 27, 2002 6.355 6.419 6.355 6.384 1,998,305 +0.00(+0.00%)
May 24, 2002 6.355 6.419 6.355 6.384 1,998,305 +0.04(+0.56%)
May 23, 2002 6.314 6.354 6.225 6.349 2,110,131 +0.05(+0.76%)
May 22, 2002 6.266 6.307 6.169 6.301 2,602,969 -0.02(-0.30%)
May 21, 2002 6.354 6.366 6.239 6.320 2,427,033 +0.00(+0.00%)
May 20, 2002 6.417 6.417 6.298 6.320 1,988,470 -0.12(-1.79%)
May 17, 2002 6.347 6.452 6.347 6.435 2,936,991 +0.09(+1.41%)
May 16, 2002 6.349 6.380 6.317 6.346 1,732,398 -0.02(-0.37%)
May 15, 2002 6.246 6.383 6.224 6.369 2,539,588 +0.07(+1.13%)
May 14, 2002 6.246 6.309 6.213 6.298 1,716,007 +0.12(+1.89%)
May 13, 2002 6.129 6.191 6.078 6.181 2,184,804 +0.05(+0.90%)
May 10, 2002 6.215 6.246 6.103 6.126 3,209,454 -0.09(-1.52%)
May 09, 2002 6.266 6.273 6.143 6.221 4,246,854 -0.13(-2.12%)
May 08, 2002 6.321 6.376 6.246 6.355 4,081,481 +0.20(+3.33%)
May 07, 2002 6.177 6.204 6.108 6.151 4,899,599 +0.05(+0.76%)
May 06, 2002 6.040 6.283 6.037 6.104 6,512,886 +0.15(+2.47%)
May 03, 2002 6.060 6.064 5.905 5.957 4,733,499 -0.06(-0.94%)
May 02, 2002 5.765 6.075 5.751 6.014 12,967,492 +0.52(+9.53%)
May 01, 2002 5.491 5.562 5.422 5.491 3,746,731 -0.02(-0.30%)
Apr 30, 2002 5.385 5.514 5.385 5.507 5,733,016 +0.12(+2.27%)
Apr 29, 2002 5.525 5.525 5.367 5.385 2,258,383 -0.15(-2.70%)
Apr 26, 2002 5.552 5.596 5.530 5.535 2,222,322 -0.02(-0.35%)
Apr 25, 2002 5.621 5.621 5.514 5.554 3,158,458 -0.13(-2.22%)
Apr 24, 2002 5.621 5.745 5.574 5.680 2,994,543 +0.02(+0.32%)
Apr 23, 2002 5.628 5.690 5.559 5.662 3,032,790 -0.01(-0.15%)
Apr 22, 2002 5.731 5.745 5.594 5.670 2,918,778 -0.08(-1.36%)
Apr 19, 2002 5.738 5.817 5.669 5.749 4,123,371 +0.01(+0.19%)
Apr 18, 2002 5.456 5.756 5.436 5.738 9,737,640 +0.19(+3.49%)
Apr 17, 2002 5.662 5.738 5.507 5.544 10,454,130 -0.21(-3.72%)
Apr 16, 2002 6.026 6.027 5.677 5.758 14,887,847 -0.35(-5.69%)
Apr 15, 2002 6.162 6.198 6.075 6.106 1,694,880 -0.06(-0.94%)
Apr 12, 2002 6.174 6.217 6.122 6.163 2,440,875 +0.00(+0.00%)
Apr 11, 2002 6.266 6.302 6.163 6.163 3,111,105 -0.12(-1.86%)
Apr 10, 2002 6.202 6.325 6.202 6.280 3,198,162 +0.08(+1.26%)
Apr 09, 2002 6.150 6.236 6.075 6.202 3,428,736 +0.07(+1.10%)
Apr 08, 2002 6.122 6.203 6.108 6.134 4,033,400 -0.01(-0.18%)
Apr 05, 2002 6.040 6.177 6.040 6.145 3,372,276 +0.16(+2.66%)
Apr 04, 2002 5.972 6.081 5.972 5.986 4,999,769 +0.01(+0.23%)
Apr 03, 2002 5.985 6.070 5.950 5.972 6,732,168 +0.09(+1.54%)
Apr 02, 2002 5.848 5.916 5.800 5.882 2,367,660 -0.03(-0.51%)
Apr 01, 2002 6.067 6.067 5.889 5.912 4,964,072 -0.19(-3.10%)
Mar 29, 2002 6.108 6.167 6.053 6.101 3,281,212 +0.00(+0.00%)
Mar 28, 2002 6.108 6.167 6.053 6.101 3,281,212 +0.03(+0.45%)
Mar 27, 2002 6.041 6.085 5.997 6.074 2,859,769 +0.04(+0.59%)
Mar 26, 2002 6.040 6.180 6.014 6.038 3,792,991 -0.00(-0.05%)
Mar 25, 2002 6.191 6.193 6.041 6.041 3,423,636 -0.17(-2.70%)
Mar 22, 2002 6.122 6.235 6.067 6.209 4,605,645 +0.07(+1.19%)
Mar 21, 2002 6.060 6.143 5.944 6.136 4,595,446 +0.05(+0.81%)
Mar 20, 2002 6.088 6.132 6.048 6.086 6,061,574 -0.02(-0.31%)
Mar 19, 2002 6.047 6.108 6.040 6.106 8,154,585 +0.01(+0.18%)
Mar 18, 2002 6.232 6.273 5.896 6.095 11,320,329 -0.12(-2.01%)
Mar 15, 2002 6.457 6.517 6.203 6.220 8,707,525 -0.24(-3.68%)
Mar 14, 2002 6.452 6.500 6.403 6.457 3,200,712 +0.01(+0.19%)
Mar 13, 2002 6.387 6.479 6.353 6.445 3,748,188 +0.06(+0.90%)
Mar 12, 2002 6.376 6.436 6.292 6.387 3,503,772 -0.00(-0.04%)
Mar 11, 2002 6.295 6.416 6.295 6.390 5,631,388 +0.00(+0.00%)
Mar 08, 2002 6.541 6.623 6.200 6.390 9,754,760 -0.12(-1.79%)
Mar 07, 2002 6.795 6.796 6.482 6.506 7,357,595 -0.28(-4.15%)
Mar 06, 2002 6.811 6.843 6.756 6.788 4,312,419 -0.02(-0.32%)
Mar 05, 2002 6.918 6.940 6.806 6.810 3,407,609 -0.10(-1.41%)
Mar 04, 2002 6.898 6.957 6.863 6.907 5,457,638 +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.