Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.308 6.411 6.286 6.330 250,063 +0.14(+2.34%)
May 28, 2002 6.314 6.314 6.141 6.185 279,275 -0.13(-2.04%)
May 27, 2002 6.383 6.407 6.302 6.314 2,467,897 +0.00(+0.00%)
May 24, 2002 6.383 6.407 6.302 6.314 151,851 -0.14(-2.12%)
May 23, 2002 6.234 6.453 6.201 6.451 312,012 +0.20(+3.27%)
May 22, 2002 6.234 6.284 6.165 6.246 234,198 -0.00(-0.03%)
May 21, 2002 6.304 6.348 6.185 6.248 265,676 -0.07(-1.04%)
May 20, 2002 6.300 6.354 6.229 6.314 598,087 +0.06(+1.02%)
May 17, 2002 6.304 6.304 6.181 6.250 244,775 -0.05(-0.85%)
May 16, 2002 6.227 6.344 6.155 6.304 25,182 +0.08(+1.24%)
May 15, 2002 6.453 6.467 6.125 6.227 325,863 -0.23(-3.57%)
May 14, 2002 6.193 6.473 6.193 6.457 326,618 +0.28(+4.57%)
May 13, 2002 6.095 6.175 6.066 6.175 208,008 +0.14(+2.37%)
May 10, 2002 6.225 6.225 5.966 6.032 248,552 -0.21(-3.40%)
May 09, 2002 6.254 6.354 6.221 6.244 350,290 -0.01(-0.16%)
May 08, 2002 6.175 6.254 6.155 6.254 285,822 +0.17(+2.84%)
May 07, 2002 6.046 6.143 5.986 6.082 268,698 +0.03(+0.46%)
May 06, 2002 6.046 6.115 5.996 6.054 300,428 +0.04(+0.63%)
May 03, 2002 6.040 6.046 5.929 6.016 367,414 -0.02(-0.39%)
May 02, 2002 5.867 6.068 5.849 6.040 453,287 +0.21(+3.54%)
May 01, 2002 5.867 5.869 5.758 5.833 238,983 -0.05(-0.91%)
Apr 30, 2002 5.655 5.887 5.655 5.887 342,483 +0.23(+4.11%)
Apr 29, 2002 5.700 5.724 5.563 5.655 294,636 -0.04(-0.77%)
Apr 26, 2002 5.706 5.754 5.679 5.698 355,578 -0.01(-0.10%)
Apr 25, 2002 5.619 5.758 5.559 5.704 655,252 +0.06(+1.13%)
Apr 24, 2002 5.601 5.758 5.597 5.641 541,174 +0.04(+0.71%)
Apr 23, 2002 5.599 5.643 5.567 5.601 253,589 +0.00(+0.00%)
Apr 22, 2002 5.684 5.684 5.559 5.601 256,359 -0.09(-1.54%)
Apr 19, 2002 5.659 5.718 5.440 5.688 384,035 +0.08(+1.34%)
Apr 18, 2002 5.837 5.839 5.559 5.613 424,327 -0.27(-4.65%)
Apr 17, 2002 5.863 6.028 5.857 5.887 549,736 +0.06(+1.09%)
Apr 16, 2002 5.718 5.865 5.718 5.823 221,355 +0.11(+1.84%)
Apr 15, 2002 5.762 5.764 5.605 5.718 3,147,828 -0.05(-0.79%)
Apr 12, 2002 5.593 5.764 5.569 5.764 445,480 +0.17(+3.09%)
Apr 11, 2002 5.726 5.821 5.549 5.591 315,034 -0.14(-2.36%)
Apr 10, 2002 5.424 5.758 5.424 5.726 671,872 +0.30(+5.60%)
Apr 09, 2002 5.391 5.486 5.391 5.422 197,431 +0.05(+1.00%)
Apr 08, 2002 5.432 5.432 5.321 5.369 340,720 -0.06(-1.17%)
Apr 05, 2002 5.345 5.460 5.345 5.432 565,601 +0.08(+1.48%)
Apr 04, 2002 5.371 5.371 5.295 5.353 431,630 -0.02(-0.33%)
Apr 03, 2002 5.381 5.410 5.341 5.371 493,075 +0.01(+0.19%)
Apr 02, 2002 5.488 5.504 5.357 5.361 506,422 -0.13(-2.28%)
Apr 01, 2002 5.472 5.545 5.470 5.486 779,654 +0.01(+0.25%)
Mar 29, 2002 5.351 5.506 5.351 5.472 1,171,747 +0.00(+0.00%)
Mar 28, 2002 5.351 5.506 5.351 5.472 1,171,747 +0.12(+2.30%)
Mar 27, 2002 5.212 5.361 5.212 5.349 848,402 +0.18(+3.46%)
Mar 26, 2002 5.158 5.178 5.125 5.170 213,800 +0.00(+0.04%)
Mar 25, 2002 5.172 5.182 5.152 5.168 439,688 -0.01(-0.11%)
Mar 22, 2002 5.182 5.202 5.164 5.174 202,720 -0.02(-0.42%)
Mar 21, 2002 5.192 5.220 5.162 5.196 1,355,077 -0.04(-0.68%)
Mar 20, 2002 5.202 5.238 5.162 5.232 781,920 +0.02(+0.42%)
Mar 19, 2002 5.307 5.309 5.166 5.210 739,613 -0.10(-1.83%)
Mar 18, 2002 5.248 5.357 5.242 5.307 327,877 +0.06(+1.14%)
Mar 15, 2002 5.172 5.283 5.162 5.248 434,904 +0.08(+1.54%)
Mar 14, 2002 5.105 5.194 5.105 5.168 320,323 +0.06(+1.24%)
Mar 13, 2002 5.047 5.142 5.031 5.105 202,720 +0.05(+0.94%)
Mar 12, 2002 5.123 5.160 5.019 5.057 324,855 -0.09(-1.66%)
Mar 11, 2002 5.103 5.162 5.067 5.142 282,045 +0.04(+0.74%)
Mar 08, 2002 5.093 5.142 5.033 5.105 385,042 +0.04(+0.86%)
Mar 07, 2002 5.063 5.107 5.057 5.061 395,870 -0.00(-0.04%)
Mar 06, 2002 4.994 5.063 4.990 5.063 305,213 +0.08(+1.67%)
Mar 05, 2002 5.033 5.043 4.970 4.980 321,330 -0.01(-0.28%)
Mar 04, 2002 4.765 5.023 4.765 4.994 498,112 +0.18(+3.71%)
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.