Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.325 6.434 6.325 6.391 4,639,886 +0.07(+1.14%)
Apr 29, 2002 6.470 6.470 6.303 6.318 4,387,310 -0.16(-2.48%)
Apr 26, 2002 6.482 6.550 6.447 6.479 3,707,988 -0.01(-0.19%)
Apr 25, 2002 6.428 6.550 6.360 6.492 4,902,542 +0.05(+0.82%)
Apr 24, 2002 6.491 6.544 6.438 6.439 2,742,489 -0.05(-0.72%)
Apr 23, 2002 6.544 6.551 6.485 6.485 3,901,200 -0.07(-1.06%)
Apr 22, 2002 6.650 6.675 6.553 6.555 6,502,561 -0.11(-1.61%)
Apr 19, 2002 6.593 6.683 6.574 6.662 4,768,134 +0.13(+2.02%)
Apr 18, 2002 6.607 6.607 6.492 6.530 6,909,706 -0.08(-1.23%)
Apr 17, 2002 6.732 6.736 6.606 6.611 28,225,740 -0.11(-1.70%)
Apr 16, 2002 6.593 6.737 6.593 6.725 6,587,126 +0.17(+2.63%)
Apr 15, 2002 6.509 6.600 6.509 6.553 5,758,835 +0.06(+0.91%)
Apr 12, 2002 6.450 6.495 6.410 6.494 3,793,113 +0.07(+1.01%)
Apr 11, 2002 6.540 6.584 6.417 6.429 5,397,612 -0.11(-1.69%)
Apr 10, 2002 6.427 6.578 6.416 6.540 6,198,462 +0.16(+2.48%)
Apr 09, 2002 6.343 6.402 6.326 6.382 6,185,581 +0.06(+1.00%)
Apr 08, 2002 6.307 6.339 6.259 6.318 3,187,156 -0.02(-0.30%)
Apr 05, 2002 6.340 6.382 6.321 6.337 4,254,022 +0.05(+0.80%)
Apr 04, 2002 6.173 6.290 6.173 6.287 4,065,850 +0.11(+1.84%)
Apr 03, 2002 6.292 6.292 6.123 6.174 6,974,110 -0.12(-1.87%)
Apr 02, 2002 6.352 6.352 6.272 6.292 3,775,752 -0.09(-1.40%)
Apr 01, 2002 6.348 6.397 6.266 6.381 2,838,815 +0.04(+0.63%)
Mar 29, 2002 6.352 6.401 6.322 6.341 4,988,227 +0.00(+0.00%)
Mar 28, 2002 6.352 6.401 6.322 6.341 4,988,227 +0.01(+0.17%)
Mar 27, 2002 6.303 6.337 6.270 6.330 5,625,547 -0.02(-0.39%)
Mar 26, 2002 6.262 6.355 6.243 6.355 5,825,479 +0.08(+1.27%)
Mar 25, 2002 6.382 6.428 6.273 6.276 4,233,301 -0.11(-1.66%)
Mar 22, 2002 6.379 6.407 6.315 6.382 4,679,648 -0.00(-0.03%)
Mar 21, 2002 6.437 6.481 6.308 6.384 9,887,970 -0.12(-1.84%)
Mar 20, 2002 6.619 6.619 6.466 6.503 4,599,563 -0.12(-1.75%)
Mar 19, 2002 6.531 6.629 6.531 6.619 6,347,431 +0.09(+1.44%)
Mar 18, 2002 6.459 6.532 6.459 6.525 4,552,520 +0.08(+1.29%)
Mar 15, 2002 6.375 6.467 6.369 6.442 8,210,106 +0.02(+0.36%)
Mar 14, 2002 6.411 6.445 6.409 6.419 6,194,542 -0.04(-0.57%)
Mar 13, 2002 6.482 6.486 6.419 6.456 6,303,188 -0.04(-0.60%)
Mar 12, 2002 6.397 6.514 6.383 6.495 7,913,288 +0.02(+0.26%)
Mar 11, 2002 6.392 6.495 6.375 6.478 9,078,720 +0.08(+1.19%)
Mar 08, 2002 6.348 6.417 6.339 6.402 11,263,974 +0.08(+1.21%)
Mar 07, 2002 6.285 6.334 6.250 6.325 23,420,084 +0.04(+0.61%)
Mar 06, 2002 6.071 6.334 6.071 6.287 14,747,389 +0.04(+0.63%)
Mar 05, 2002 6.392 6.395 6.248 6.248 13,961,661 -0.16(-2.53%)
Mar 04, 2002 6.153 6.468 6.142 6.410 9,837,006 +0.34(+5.54%)
Mar 01, 2002 6.004 6.076 5.945 6.074 6,874,984 +0.07(+1.19%)
Feb 28, 2002 6.031 6.116 5.991 6.002 6,597,766 +0.01(+0.12%)
Feb 27, 2002 6.078 6.102 5.964 5.995 9,127,443 -0.06(-1.03%)
Feb 26, 2002 6.138 6.142 6.015 6.058 8,142,342 -0.14(-2.28%)
Feb 25, 2002 6.209 6.244 6.142 6.199 23,577,454 -0.01(-0.10%)
Feb 22, 2002 5.955 6.232 5.929 6.205 11,122,286 +0.18(+3.04%)
Feb 21, 2002 5.884 6.124 5.884 6.022 9,413,060 +0.17(+2.82%)
Feb 20, 2002 5.826 5.870 5.759 5.857 6,023,171 +0.03(+0.49%)
Feb 19, 2002 5.821 5.839 5.803 5.828 7,110,758 -0.07(-1.24%)
Feb 18, 2002 5.884 6.015 5.759 5.901 6,279,107 +0.00(+0.00%)
Feb 15, 2002 5.884 6.015 5.759 5.901 6,279,107 +0.07(+1.18%)
Feb 14, 2002 5.892 5.892 5.817 5.833 8,408,918 -0.03(-0.52%)
Feb 13, 2002 5.821 5.885 5.804 5.863 9,232,169 +0.18(+3.11%)
Feb 12, 2002 5.703 5.777 5.626 5.686 8,451,481 -0.04(-0.62%)
Feb 11, 2002 5.495 5.723 5.495 5.722 6,328,950 +0.27(+5.03%)
Feb 08, 2002 5.368 5.452 5.367 5.448 5,487,218 +0.08(+1.48%)
Feb 07, 2002 5.362 5.376 5.294 5.368 5,566,743 +0.01(+0.13%)
Feb 06, 2002 5.393 5.432 5.333 5.361 5,244,723 -0.03(-0.58%)
Feb 05, 2002 5.437 5.479 5.370 5.393 6,213,023 -0.04(-0.82%)
Feb 04, 2002 5.491 5.549 5.434 5.437 8,060,577 -0.13(-2.34%)
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.