Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.431 5.467 5.394 5.419 268,979 +0.01(+0.23%)
Jul 30, 2002 5.321 5.448 5.264 5.406 491,766 +0.09(+1.61%)
Jul 29, 2002 5.181 5.374 5.181 5.321 373,627 +0.21(+4.02%)
Jul 26, 2002 5.162 5.223 5.066 5.115 397,337 +0.01(+0.29%)
Jul 25, 2002 4.897 5.101 4.885 5.101 418,185 +0.26(+5.30%)
Jul 24, 2002 4.782 4.844 4.729 4.844 741,941 +0.07(+1.54%)
Jul 23, 2002 4.844 4.858 4.758 4.770 562,894 +0.11(+2.25%)
Jul 22, 2002 4.824 4.888 4.609 4.665 1,013,373 -0.07(-1.45%)
Jul 19, 2002 4.929 4.973 4.623 4.734 328,252 -0.23(-4.73%)
Jul 17, 2002 4.954 5.052 4.941 4.968 548,178 +0.03(+0.54%)
Jul 12, 2002 5.105 5.123 4.893 4.941 449,252 -0.18(-3.53%)
Jul 11, 2002 5.272 5.274 5.069 5.123 729,677 -0.15(-2.79%)
Jul 10, 2002 5.345 5.357 5.269 5.269 248,540 -0.01(-0.28%)
Jul 09, 2002 5.333 5.333 5.262 5.284 352,779 -0.10(-1.91%)
Jul 08, 2002 5.382 5.482 5.345 5.387 527,738 +0.14(+2.61%)
Jul 05, 2002 5.223 5.296 5.223 5.250 139,395 -0.03(-0.65%)
Jul 04, 2002 5.443 5.477 5.220 5.284 375,671 +0.00(+0.00%)
Jul 03, 2002 5.443 5.477 5.220 5.284 375,671 -0.22(-4.04%)
Jul 02, 2002 5.519 5.568 5.445 5.507 774,235 +0.21(+3.97%)
Jul 01, 2002 5.333 5.348 5.272 5.296 363,408 +0.06(+1.17%)
Jun 28, 2002 5.191 5.247 5.140 5.235 321,712 -0.01(-0.19%)
Jun 27, 2002 5.260 5.282 5.191 5.245 332,340 +0.06(+1.13%)
Jun 26, 2002 5.264 5.291 5.149 5.186 1,161,761 -0.12(-2.30%)
Jun 25, 2002 5.419 5.419 5.225 5.308 1,368,197 -0.31(-5.53%)
Jun 21, 2002 5.626 5.724 5.587 5.619 636,066 +0.07(+1.28%)
Jun 20, 2002 5.553 5.602 5.529 5.548 314,762 +0.06(+1.07%)
Jun 19, 2002 5.504 5.563 5.445 5.489 547,360 -0.02(-0.40%)
Jun 18, 2002 5.480 5.521 5.480 5.511 119,364 +0.01(+0.22%)
Jun 17, 2002 5.516 5.516 5.458 5.499 280,425 -0.06(-1.01%)
Jun 14, 2002 5.570 5.624 5.504 5.556 318,442 -0.02(-0.44%)
Jun 12, 2002 5.651 5.670 5.536 5.580 558,806 -0.06(-1.04%)
Jun 11, 2002 5.626 5.641 5.568 5.639 311,901 -0.02(-0.39%)
Jun 10, 2002 5.666 5.697 5.626 5.661 215,019 -0.01(-0.26%)
Jun 07, 2002 5.626 5.675 5.626 5.675 238,320 +0.00(+0.04%)
Jun 06, 2002 5.688 5.756 5.668 5.673 589,056 -0.12(-2.15%)
Jun 05, 2002 5.781 5.871 5.781 5.798 315,171 -0.05(-0.92%)
May 31, 2002 5.854 5.927 5.834 5.852 234,641 +0.25(+4.41%)
May 28, 2002 5.673 5.673 5.578 5.604 339,289 -0.07(-1.16%)
May 27, 2002 5.712 5.724 5.641 5.670 515,066 +0.00(+0.00%)
May 24, 2002 5.712 5.724 5.641 5.670 163,513 +0.08(+1.40%)
May 23, 2002 5.592 5.680 5.582 5.592 690,843 +0.14(+2.56%)
May 22, 2002 5.465 5.502 5.406 5.453 357,276 +0.07(+1.32%)
May 21, 2002 5.443 5.443 5.367 5.382 459,472 +0.01(+0.27%)
May 20, 2002 5.401 5.401 5.335 5.367 241,182 -0.03(-0.54%)
May 17, 2002 5.448 5.455 5.384 5.396 458,245 +0.00(+0.00%)
May 16, 2002 5.357 5.441 5.330 5.396 292,279 +0.03(+0.55%)
May 15, 2002 5.423 5.511 5.333 5.367 559,215 +0.04(+0.73%)
May 14, 2002 5.419 5.419 5.321 5.328 354,414 -0.10(-1.80%)
May 13, 2002 5.433 5.475 5.345 5.426 547,360 +0.07(+1.37%)
May 10, 2002 5.338 5.370 5.296 5.352 360,137 +0.20(+3.89%)
May 09, 2002 5.179 5.215 5.142 5.152 206,026 -0.06(-1.13%)
May 08, 2002 5.321 5.333 5.211 5.211 1,104,531 -0.20(-3.66%)
May 07, 2002 5.455 5.465 5.370 5.409 447,617 -0.04(-0.67%)
May 06, 2002 5.578 5.578 5.445 5.445 810,208 -0.00(-0.09%)
May 03, 2002 5.382 5.467 5.382 5.450 856,809 +0.24(+4.60%)
May 02, 2002 5.149 5.223 5.149 5.211 1,501,051 +0.09(+1.82%)
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.