Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.546 5.584 5.514 5.565 48,301,356 -0.20(-3.55%)
May 28, 2002 5.932 5.956 5.719 5.770 34,016,768 -0.18(-2.97%)
May 27, 2002 6.067 6.067 5.946 5.946 25,648,244 +0.00(+0.00%)
May 24, 2002 6.067 6.067 5.946 5.946 25,648,244 -0.16(-2.66%)
May 23, 2002 6.030 6.109 5.974 6.109 29,944,032 +0.09(+1.47%)
May 22, 2002 5.997 6.090 5.928 6.021 35,431,632 -0.10(-1.60%)
May 21, 2002 6.188 6.267 6.053 6.118 24,764,438 -0.07(-1.13%)
May 20, 2002 5.951 6.207 5.923 6.188 24,023,882 +0.20(+3.42%)
May 17, 2002 5.993 6.030 5.891 5.984 53,408,032 -0.01(-0.16%)
May 16, 2002 6.160 6.281 5.946 5.993 57,044,996 -0.29(-4.59%)
May 15, 2002 6.230 6.360 6.183 6.281 34,212,072 -0.02(-0.37%)
May 14, 2002 6.383 6.439 6.211 6.304 42,839,780 -0.07(-1.02%)
May 13, 2002 6.332 6.411 6.262 6.369 22,931,008 -0.00(-0.07%)
May 10, 2002 6.286 6.379 6.253 6.374 25,506,930 -0.02(-0.29%)
May 09, 2002 6.430 6.551 6.379 6.393 19,467,836 -0.21(-3.17%)
May 08, 2002 6.416 6.648 6.393 6.602 24,935,436 +0.33(+5.19%)
May 07, 2002 6.346 6.416 6.244 6.276 22,285,736 -0.09(-1.46%)
May 06, 2002 6.369 6.481 6.351 6.369 27,148,286 -0.07(-1.15%)
May 03, 2002 6.276 6.504 6.253 6.444 34,272,728 +0.09(+1.39%)
May 02, 2002 6.332 6.527 6.318 6.355 33,717,792 -0.13(-2.08%)
May 01, 2002 6.137 6.514 6.011 6.490 52,923,864 +0.39(+6.40%)
Apr 30, 2002 5.886 6.262 5.886 6.100 33,822,544 +0.12(+2.02%)
Apr 29, 2002 6.142 6.221 5.970 5.979 25,190,318 -0.20(-3.31%)
Apr 26, 2002 6.323 6.332 6.146 6.183 28,512,174 -0.09(-1.41%)
Apr 25, 2002 6.276 6.434 6.230 6.272 25,640,932 -0.12(-1.89%)
Apr 24, 2002 6.532 6.555 6.393 6.393 39,978,644 -0.05(-0.72%)
Apr 23, 2002 6.504 6.527 6.379 6.439 41,650,328 +0.05(+0.73%)
Apr 22, 2002 6.462 6.462 6.258 6.393 2,495,049 -0.35(-5.17%)
Apr 19, 2002 6.858 6.858 6.588 6.741 31,654,646 -0.02(-0.28%)
Apr 18, 2002 6.741 6.867 6.602 6.760 21,762,422 -0.03(-0.41%)
Apr 17, 2002 6.974 6.974 6.741 6.788 2,710,139 -0.13(-1.95%)
Apr 16, 2002 6.416 6.923 6.397 6.923 41,360,172 +0.62(+9.89%)
Apr 15, 2002 6.369 6.402 6.300 6.300 24,178,748 -0.02(-0.37%)
Apr 12, 2002 6.207 6.416 6.207 6.323 47,716,524 +0.15(+2.49%)
Apr 11, 2002 6.602 6.625 6.132 6.170 77,403,736 -0.53(-7.98%)
Apr 10, 2002 6.974 6.974 6.602 6.704 54,844,192 -0.27(-3.93%)
Apr 09, 2002 6.946 7.067 6.937 6.978 33,004,554 -0.01(-0.13%)
Apr 08, 2002 6.890 7.011 6.890 6.988 16,626,491 +0.00(+0.07%)
Apr 05, 2002 7.020 7.058 6.890 6.983 17,787,764 -0.04(-0.53%)
Apr 04, 2002 7.081 7.113 7.011 7.020 21,766,938 -0.03(-0.40%)
Apr 03, 2002 7.118 7.183 6.955 7.048 26,026,804 -0.07(-0.92%)
Apr 02, 2002 7.346 7.346 7.113 7.113 20,412,944 -0.25(-3.41%)
Apr 01, 2002 7.318 7.369 7.253 7.364 19,543,764 +0.07(+0.89%)
Mar 29, 2002 7.183 7.369 7.146 7.299 19,108,204 +0.00(+0.00%)
Mar 28, 2002 7.183 7.369 7.146 7.299 19,099,816 +0.12(+1.62%)
Mar 27, 2002 7.071 7.225 6.974 7.183 30,133,956 +0.14(+1.98%)
Mar 26, 2002 7.132 7.202 7.020 7.044 18,297,314 -0.05(-0.72%)
Mar 25, 2002 7.364 7.397 7.095 7.095 15,755,375 -0.27(-3.66%)
Mar 22, 2002 7.327 7.369 7.169 7.364 18,164,604 +0.02(+0.25%)
Mar 21, 2002 6.997 7.355 6.997 7.346 26,073,478 +0.28(+4.02%)
Mar 20, 2002 7.109 7.267 6.997 7.062 18,864,722 -0.26(-3.56%)
Mar 19, 2002 7.369 7.411 7.253 7.322 15,902,067 -0.05(-0.69%)
Mar 18, 2002 7.378 7.462 7.206 7.374 16,256,106 +0.02(+0.32%)
Mar 15, 2002 7.262 7.383 7.216 7.350 28,950,528 +0.12(+1.67%)
Mar 14, 2002 7.304 7.318 7.160 7.230 20,709,338 -0.07(-1.02%)
Mar 13, 2002 7.495 7.495 7.230 7.304 20,947,658 -0.20(-2.66%)
Mar 12, 2002 7.392 7.532 7.299 7.504 23,098,132 +0.03(+0.44%)
Mar 11, 2002 7.457 7.532 7.388 7.471 30,880,536 +0.09(+1.20%)
Mar 08, 2002 7.448 7.532 7.313 7.383 25,258,286 +0.00(+0.00%)
Mar 07, 2002 7.555 7.574 7.336 7.383 20,752,572 -0.17(-2.22%)
Mar 06, 2002 7.504 8.810 7.341 7.550 25,514,244 +0.08(+1.12%)
Mar 05, 2002 7.411 7.611 7.332 7.467 25,443,048 +0.00(+0.06%)
Mar 04, 2002 7.374 7.467 7.299 7.462 25,180,424 +0.08(+1.07%)
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.