Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.392 7.485 7.367 7.389 185,820 +0.31(+4.41%)
May 28, 2002 7.163 7.163 7.043 7.077 268,694 -0.08(-1.16%)
May 27, 2002 7.213 7.228 7.123 7.160 407,898 +0.00(+0.00%)
May 24, 2002 7.213 7.228 7.123 7.160 129,491 +0.10(+1.40%)
May 23, 2002 7.061 7.173 7.049 7.061 547,101 +0.18(+2.56%)
May 22, 2002 6.901 6.947 6.827 6.885 282,939 +0.09(+1.32%)
May 21, 2002 6.873 6.873 6.777 6.796 363,871 +0.02(+0.27%)
May 20, 2002 6.821 6.821 6.737 6.777 191,000 -0.04(-0.54%)
May 17, 2002 6.879 6.888 6.799 6.814 362,900 +0.00(+0.00%)
May 16, 2002 6.765 6.870 6.731 6.814 231,466 +0.04(+0.55%)
May 15, 2002 6.848 6.960 6.734 6.777 442,861 +0.05(+0.73%)
May 14, 2002 6.842 6.842 6.719 6.728 280,672 -0.12(-1.80%)
May 13, 2002 6.861 6.913 6.749 6.851 433,472 +0.09(+1.37%)
May 10, 2002 6.740 6.780 6.688 6.759 285,205 +0.25(+3.89%)
May 09, 2002 6.539 6.586 6.493 6.505 163,159 -0.07(-1.13%)
May 08, 2002 6.719 6.734 6.580 6.580 874,715 -0.25(-3.66%)
May 07, 2002 6.888 6.901 6.780 6.830 354,483 -0.05(-0.67%)
May 06, 2002 7.043 7.043 6.876 6.876 641,630 -0.01(-0.09%)
May 03, 2002 6.796 6.904 6.796 6.882 678,535 +0.30(+4.60%)
May 02, 2002 6.502 6.595 6.502 6.580 1,188,732 +0.12(+1.82%)
May 01, 2002 6.487 6.509 6.425 6.462 234,379 +0.19(+3.05%)
Apr 30, 2002 6.277 6.302 6.240 6.271 138,879 -0.07(-1.07%)
Apr 29, 2002 6.363 6.410 6.326 6.339 131,757 +0.10(+1.58%)
Apr 26, 2002 6.246 6.286 6.209 6.240 235,350 +0.11(+1.71%)
Apr 25, 2002 6.116 6.147 6.101 6.135 165,101 +0.12(+1.95%)
Apr 24, 2002 5.977 6.033 5.931 6.017 213,013 +0.02(+0.41%)
Apr 23, 2002 5.937 6.014 5.937 5.993 282,615 +0.02(+0.36%)
Apr 22, 2002 5.915 5.990 5.900 5.971 96,794 +0.02(+0.42%)
Apr 19, 2002 6.008 6.070 5.915 5.946 396,891 -0.04(-0.72%)
Apr 18, 2002 6.070 6.092 5.962 5.990 501,455 +0.06(+1.09%)
Apr 17, 2002 5.946 5.977 5.888 5.925 308,513 +0.03(+0.58%)
Apr 16, 2002 5.872 5.931 5.872 5.891 89,672 -0.02(-0.42%)
Apr 15, 2002 5.928 5.983 5.903 5.915 242,796 -0.04(-0.62%)
Apr 12, 2002 5.949 6.005 5.903 5.953 97,442 -0.01(-0.10%)
Apr 11, 2002 5.999 5.999 5.869 5.959 395,272 -0.13(-2.08%)
Apr 10, 2002 5.996 6.085 5.971 6.085 319,196 +0.23(+3.96%)
Apr 09, 2002 5.857 5.900 5.841 5.854 152,800 -0.01(-0.16%)
Apr 08, 2002 5.749 5.872 5.749 5.863 248,623 +0.14(+2.37%)
Apr 05, 2002 5.814 5.844 5.727 5.727 486,240 -0.12(-2.01%)
Apr 04, 2002 5.807 5.847 5.801 5.844 229,200 +0.02(+0.42%)
Apr 03, 2002 5.838 5.854 5.814 5.820 100,032 -0.05(-0.84%)
Apr 02, 2002 5.875 5.962 5.860 5.869 127,549 -0.08(-1.30%)
Apr 01, 2002 5.912 5.993 5.912 5.946 98,089 +0.03(+0.57%)
Mar 29, 2002 5.962 5.993 5.869 5.912 151,828 +0.00(+0.00%)
Mar 28, 2002 5.962 5.993 5.869 5.912 151,828 -0.04(-0.67%)
Mar 27, 2002 5.980 5.983 5.946 5.953 149,886 -0.03(-0.46%)
Mar 26, 2002 5.949 6.024 5.949 5.980 183,877 +0.03(+0.52%)
Mar 25, 2002 5.983 6.011 5.943 5.949 194,561 +0.03(+0.47%)
Mar 22, 2002 5.956 6.017 5.919 5.922 145,354 +0.03(+0.47%)
Mar 21, 2002 5.869 5.897 5.832 5.894 206,862 +0.15(+2.64%)
Mar 20, 2002 5.724 5.835 5.724 5.742 450,630 +0.07(+1.25%)
Mar 19, 2002 5.573 5.675 5.560 5.671 213,013 +0.02(+0.38%)
Mar 18, 2002 5.607 5.699 5.582 5.650 117,189 +0.02(+0.38%)
Mar 15, 2002 5.628 5.705 5.600 5.628 123,664 +0.00(+0.00%)
Mar 14, 2002 5.607 5.705 5.603 5.628 130,786 +0.01(+0.11%)
Mar 13, 2002 5.622 5.668 5.563 5.622 213,984 +0.07(+1.22%)
Mar 12, 2002 5.560 5.576 5.514 5.554 95,823 -0.04(-0.72%)
Mar 11, 2002 5.668 5.671 5.576 5.594 235,027 +0.02(+0.28%)
Mar 08, 2002 5.675 5.675 5.529 5.579 260,277 +0.15(+2.67%)
Mar 07, 2002 5.353 5.464 5.329 5.434 481,708 +0.02(+0.28%)
Mar 06, 2002 5.452 5.468 5.356 5.418 293,945 -0.26(-4.57%)
Mar 05, 2002 5.613 5.708 5.607 5.678 140,498 +0.07(+1.32%)
Mar 04, 2002 5.607 5.637 5.563 5.603 218,193 -0.16(-2.79%)
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.