Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.044 6.270 6.040 6.180 3,457,153 +0.03(+0.56%)
May 28, 2002 6.302 6.307 6.082 6.146 3,313,761 -0.16(-2.49%)
May 27, 2002 6.407 6.440 6.286 6.302 2,124,077 +0.00(+0.00%)
May 24, 2002 6.407 6.440 6.286 6.302 2,124,077 -0.07(-1.05%)
May 23, 2002 6.261 6.373 6.261 6.370 2,317,723 +0.14(+2.25%)
May 22, 2002 6.216 6.253 6.065 6.229 3,620,311 -0.01(-0.17%)
May 21, 2002 6.410 6.443 6.235 6.240 1,375,289 -0.17(-2.63%)
May 20, 2002 6.391 6.522 6.391 6.408 2,777,381 -0.07(-1.06%)
May 17, 2002 6.477 6.582 6.470 6.477 2,955,281 -0.01(-0.12%)
May 16, 2002 6.455 6.528 6.417 6.485 2,926,803 +0.04(+0.65%)
May 15, 2002 6.313 6.529 6.276 6.443 3,018,266 +0.03(+0.44%)
May 14, 2002 6.283 6.482 6.283 6.414 5,151,389 +0.28(+4.63%)
May 13, 2002 6.149 6.256 6.094 6.131 4,189,189 +0.03(+0.51%)
May 10, 2002 6.238 6.264 6.092 6.099 4,124,193 -0.08(-1.26%)
May 09, 2002 6.134 6.276 6.131 6.177 9,056,474 +0.27(+4.55%)
May 08, 2002 6.007 6.074 5.831 5.908 5,062,606 +0.04(+0.74%)
May 07, 2002 5.761 5.905 5.753 5.865 3,817,308 +0.14(+2.37%)
May 06, 2002 5.888 5.983 5.729 5.729 2,602,161 -0.16(-2.64%)
May 03, 2002 6.125 6.125 5.864 5.885 4,460,561 -0.23(-3.81%)
May 02, 2002 6.073 6.156 6.044 6.117 3,184,775 +0.10(+1.59%)
May 01, 2002 5.947 6.022 5.882 6.022 2,516,059 +0.09(+1.56%)
Apr 30, 2002 5.813 5.955 5.746 5.929 5,528,630 +0.09(+1.48%)
Apr 29, 2002 5.956 6.020 5.843 5.843 3,197,841 -0.11(-1.90%)
Apr 26, 2002 6.125 6.208 5.956 5.956 2,947,240 -0.17(-2.75%)
Apr 25, 2002 6.022 6.135 5.970 6.125 2,162,270 +0.06(+0.98%)
Apr 24, 2002 6.191 6.194 6.022 6.065 2,329,114 -0.10(-1.60%)
Apr 23, 2002 6.156 6.264 6.134 6.164 2,453,074 +0.03(+0.49%)
Apr 22, 2002 6.261 6.320 6.104 6.134 3,150,267 -0.12(-1.91%)
Apr 19, 2002 6.229 6.277 6.171 6.253 3,627,012 +0.02(+0.34%)
Apr 18, 2002 6.082 6.238 6.049 6.232 4,730,929 +0.16(+2.65%)
Apr 17, 2002 6.144 6.201 5.982 6.071 4,442,470 -0.11(-1.79%)
Apr 16, 2002 6.083 6.225 6.062 6.182 4,836,463 +0.10(+1.59%)
Apr 15, 2002 6.108 6.135 6.014 6.085 4,231,067 -0.02(-0.32%)
Apr 12, 2002 6.059 6.137 6.047 6.104 2,756,274 +0.06(+0.99%)
Apr 11, 2002 6.174 6.276 6.044 6.044 6,776,944 -0.16(-2.53%)
Apr 10, 2002 6.171 6.249 6.141 6.201 3,945,623 +0.08(+1.27%)
Apr 09, 2002 6.104 6.194 6.029 6.123 4,175,117 +0.06(+0.93%)
Apr 08, 2002 5.807 6.119 5.807 6.067 3,523,488 +0.16(+2.78%)
Apr 05, 2002 5.814 5.970 5.805 5.902 12,299,210 +0.17(+2.99%)
Apr 04, 2002 5.611 5.764 5.592 5.731 10,369,784 +0.13(+2.40%)
Apr 03, 2002 5.634 5.734 5.597 5.597 5,506,853 -0.08(-1.45%)
Apr 02, 2002 5.795 5.805 5.497 5.679 13,258,729 -0.19(-3.21%)
Apr 01, 2002 5.634 5.935 5.634 5.867 10,505,135 -0.23(-3.77%)
Mar 29, 2002 6.117 6.128 6.073 6.097 58,864,404 +0.00(+0.00%)
Mar 28, 2002 6.117 6.128 6.073 6.097 3,674,251 -0.02(-0.34%)
Mar 27, 2002 6.159 6.159 6.040 6.117 5,605,017 -0.04(-0.68%)
Mar 26, 2002 6.119 6.225 6.086 6.159 4,900,788 +0.03(+0.44%)
Mar 25, 2002 6.216 6.216 6.132 6.132 4,302,093 -0.11(-1.70%)
Mar 22, 2002 6.298 6.298 6.194 6.238 2,881,910 -0.13(-2.06%)
Mar 21, 2002 6.392 6.417 6.298 6.370 3,300,025 -0.09(-1.43%)
Mar 20, 2002 6.373 6.492 6.367 6.462 4,075,614 +0.08(+1.29%)
Mar 19, 2002 6.444 6.462 6.356 6.380 3,948,304 -0.06(-1.00%)
Mar 18, 2002 6.485 6.507 6.385 6.444 3,518,128 -0.08(-1.19%)
Mar 15, 2002 6.496 6.529 6.485 6.522 5,502,833 +0.02(+0.34%)
Mar 14, 2002 6.485 6.516 6.401 6.499 3,012,236 +0.00(+0.00%)
Mar 13, 2002 6.417 6.505 6.383 6.499 3,348,604 +0.01(+0.14%)
Mar 12, 2002 6.507 6.565 6.471 6.490 3,618,636 -0.03(-0.48%)
Mar 11, 2002 6.488 6.525 6.417 6.522 3,370,715 +0.03(+0.53%)
Mar 08, 2002 6.604 6.604 6.458 6.488 3,839,084 +0.01(+0.23%)
Mar 07, 2002 6.410 6.537 6.335 6.473 4,677,324 +0.10(+1.57%)
Mar 06, 2002 6.246 6.394 6.240 6.373 4,394,896 +0.15(+2.40%)
Mar 05, 2002 6.477 6.496 6.223 6.223 6,301,540 -0.34(-5.23%)
Mar 04, 2002 6.477 6.567 6.456 6.567 4,091,360 +0.10(+1.59%)
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.