Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.039 6.264 6.035 6.175 3,460,145 +0.03(+0.56%)
May 28, 2002 6.297 6.301 6.076 6.140 3,316,629 -0.16(-2.49%)
May 27, 2002 6.401 6.434 6.281 6.297 2,125,915 +0.00(+0.00%)
May 24, 2002 6.401 6.434 6.281 6.297 2,125,915 -0.07(-1.05%)
May 23, 2002 6.255 6.367 6.255 6.364 2,319,729 +0.14(+2.25%)
May 22, 2002 6.211 6.248 6.060 6.224 3,623,445 -0.01(-0.17%)
May 21, 2002 6.404 6.437 6.230 6.234 1,376,480 -0.17(-2.63%)
May 20, 2002 6.385 6.516 6.385 6.403 2,779,785 -0.07(-1.06%)
May 17, 2002 6.471 6.576 6.464 6.471 2,957,839 -0.01(-0.12%)
May 16, 2002 6.449 6.522 6.412 6.479 2,929,337 +0.04(+0.65%)
May 15, 2002 6.307 6.524 6.270 6.437 3,020,879 +0.03(+0.44%)
May 14, 2002 6.278 6.476 6.278 6.409 5,155,848 +0.28(+4.63%)
May 13, 2002 6.143 6.251 6.088 6.126 4,192,815 +0.03(+0.51%)
May 10, 2002 6.233 6.258 6.087 6.094 4,127,763 -0.08(-1.26%)
May 09, 2002 6.129 6.270 6.126 6.172 9,064,314 +0.27(+4.55%)
May 08, 2002 6.002 6.069 5.826 5.903 5,066,989 +0.04(+0.74%)
May 07, 2002 5.756 5.900 5.748 5.860 3,820,612 +0.14(+2.37%)
May 06, 2002 5.882 5.978 5.724 5.724 2,604,414 -0.16(-2.64%)
May 03, 2002 6.120 6.120 5.859 5.880 4,464,422 -0.23(-3.81%)
May 02, 2002 6.067 6.151 6.039 6.112 3,187,532 +0.10(+1.59%)
May 01, 2002 5.942 6.017 5.877 6.017 2,518,237 +0.09(+1.56%)
Apr 30, 2002 5.808 5.950 5.741 5.924 5,533,416 +0.09(+1.48%)
Apr 29, 2002 5.951 6.015 5.838 5.838 3,200,609 -0.11(-1.90%)
Apr 26, 2002 6.120 6.203 5.951 5.951 2,949,791 -0.17(-2.75%)
Apr 25, 2002 6.017 6.130 5.964 6.120 2,164,141 +0.06(+0.98%)
Apr 24, 2002 6.185 6.188 6.017 6.060 2,331,130 -0.10(-1.60%)
Apr 23, 2002 6.151 6.258 6.129 6.158 2,455,197 +0.03(+0.49%)
Apr 22, 2002 6.255 6.315 6.099 6.129 3,152,994 -0.12(-1.91%)
Apr 19, 2002 6.224 6.272 6.166 6.248 3,630,151 +0.02(+0.34%)
Apr 18, 2002 6.076 6.233 6.044 6.227 4,735,024 +0.16(+2.65%)
Apr 17, 2002 6.139 6.196 5.976 6.066 4,446,315 -0.11(-1.79%)
Apr 16, 2002 6.078 6.219 6.057 6.176 4,840,649 +0.10(+1.59%)
Apr 15, 2002 6.103 6.130 6.009 6.079 4,234,730 -0.02(-0.32%)
Apr 12, 2002 6.054 6.131 6.042 6.099 2,758,660 +0.06(+0.99%)
Apr 11, 2002 6.169 6.270 6.039 6.039 6,782,811 -0.16(-2.53%)
Apr 10, 2002 6.166 6.243 6.136 6.196 3,949,039 +0.08(+1.27%)
Apr 09, 2002 6.099 6.188 6.024 6.118 4,178,731 +0.06(+0.93%)
Apr 08, 2002 5.802 6.114 5.802 6.061 3,526,538 +0.16(+2.78%)
Apr 05, 2002 5.809 5.964 5.800 5.897 12,309,856 +0.17(+2.99%)
Apr 04, 2002 5.607 5.759 5.587 5.726 10,378,760 +0.13(+2.40%)
Apr 03, 2002 5.629 5.729 5.592 5.592 5,511,620 -0.08(-1.45%)
Apr 02, 2002 5.790 5.800 5.492 5.674 13,270,206 -0.19(-3.21%)
Apr 01, 2002 5.629 5.930 5.629 5.862 10,514,228 -0.23(-3.77%)
Mar 29, 2002 6.112 6.123 6.067 6.091 58,915,356 +0.00(+0.00%)
Mar 28, 2002 6.112 6.123 6.067 6.091 3,677,431 -0.02(-0.34%)
Mar 27, 2002 6.154 6.154 6.035 6.112 5,609,868 -0.04(-0.68%)
Mar 26, 2002 6.114 6.219 6.081 6.154 4,905,030 +0.03(+0.44%)
Mar 25, 2002 6.211 6.211 6.127 6.127 4,305,817 -0.11(-1.70%)
Mar 22, 2002 6.293 6.293 6.188 6.233 2,884,404 -0.13(-2.06%)
Mar 21, 2002 6.386 6.412 6.293 6.364 3,302,881 -0.09(-1.43%)
Mar 20, 2002 6.367 6.486 6.361 6.457 4,079,142 +0.08(+1.29%)
Mar 19, 2002 6.439 6.457 6.351 6.375 3,951,721 -0.06(-1.00%)
Mar 18, 2002 6.479 6.501 6.379 6.439 3,521,173 -0.08(-1.19%)
Mar 15, 2002 6.491 6.524 6.479 6.516 5,507,596 +0.02(+0.34%)
Mar 14, 2002 6.479 6.510 6.395 6.494 3,014,843 +0.00(+0.00%)
Mar 13, 2002 6.412 6.500 6.378 6.494 3,351,502 +0.01(+0.14%)
Mar 12, 2002 6.501 6.559 6.466 6.485 3,621,768 -0.03(-0.48%)
Mar 11, 2002 6.482 6.519 6.412 6.516 3,373,633 +0.03(+0.53%)
Mar 08, 2002 6.598 6.598 6.452 6.482 3,842,408 +0.01(+0.23%)
Mar 07, 2002 6.404 6.531 6.330 6.467 4,681,373 +0.10(+1.57%)
Mar 06, 2002 6.240 6.388 6.234 6.367 4,398,700 +0.15(+2.40%)
Mar 05, 2002 6.471 6.491 6.218 6.218 6,306,994 -0.34(-5.23%)
Mar 04, 2002 6.471 6.561 6.451 6.561 4,094,902 +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.