Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.622 5.046 4.603 5.046 53,274,240 +0.38(+8.08%)
Jun 27, 2002 4.693 4.693 4.287 4.669 54,354,768 +0.13(+2.91%)
Jun 26, 2002 4.480 4.693 4.362 4.537 73,742,752 -0.17(-3.70%)
Jun 25, 2002 4.952 4.952 4.674 4.712 42,517,956 +0.09(+1.94%)
Jun 21, 2002 4.438 4.622 4.419 4.622 61,402,784 +0.17(+3.70%)
Jun 20, 2002 4.693 4.735 4.391 4.457 64,233,656 -0.26(-5.50%)
Jun 19, 2002 4.811 4.844 4.707 4.716 42,792,964 -0.22(-4.40%)
Jun 18, 2002 4.867 4.943 4.796 4.933 25,137,932 +0.08(+1.55%)
Jun 17, 2002 4.811 4.881 4.740 4.858 42,944,568 +0.06(+1.18%)
Jun 14, 2002 4.716 4.811 4.480 4.801 64,283,272 +0.10(+2.11%)
Jun 12, 2002 4.947 4.947 4.669 4.702 89,043,144 -0.20(-4.04%)
Jun 11, 2002 5.216 5.221 4.867 4.900 54,854,108 -0.25(-4.77%)
Jun 10, 2002 5.329 5.348 5.127 5.145 63,782,656 -0.23(-4.30%)
Jun 07, 2002 5.367 5.537 5.343 5.376 65,709,412 -0.17(-2.98%)
Jun 06, 2002 5.447 5.542 5.376 5.542 153,891,056 +0.05(+0.86%)
Jun 05, 2002 5.730 5.744 5.480 5.494 65,792,956 -0.15(-2.67%)
May 31, 2002 5.626 5.664 5.593 5.645 47,615,048 -0.21(-3.55%)
May 28, 2002 6.018 6.041 5.801 5.853 33,533,428 -0.18(-2.97%)
May 27, 2002 6.155 6.155 6.032 6.032 25,283,812 +0.00(+0.00%)
May 24, 2002 6.155 6.155 6.032 6.032 25,283,812 -0.17(-2.66%)
May 23, 2002 6.117 6.197 6.060 6.197 29,518,560 +0.09(+1.47%)
May 22, 2002 6.084 6.178 6.013 6.107 34,928,188 -0.10(-1.60%)
May 21, 2002 6.277 6.357 6.141 6.207 24,412,562 -0.07(-1.13%)
May 20, 2002 6.037 6.296 6.008 6.277 23,682,528 +0.21(+3.42%)
May 17, 2002 6.079 6.117 5.975 6.070 52,649,164 -0.01(-0.16%)
May 16, 2002 6.249 6.372 6.032 6.079 56,234,452 -0.29(-4.59%)
May 15, 2002 6.320 6.452 6.273 6.372 33,725,956 -0.02(-0.37%)
May 14, 2002 6.475 6.532 6.301 6.395 42,231,072 -0.07(-1.02%)
May 13, 2002 6.423 6.504 6.353 6.461 22,605,182 -0.00(-0.07%)
May 10, 2002 6.376 6.471 6.343 6.466 25,144,506 -0.02(-0.29%)
May 09, 2002 6.523 6.645 6.471 6.485 19,191,220 -0.21(-3.17%)
May 08, 2002 6.508 6.744 6.485 6.697 24,581,130 +0.33(+5.19%)
May 07, 2002 6.438 6.508 6.334 6.367 21,969,080 -0.09(-1.46%)
May 06, 2002 6.461 6.574 6.442 6.461 26,762,538 -0.08(-1.15%)
May 03, 2002 6.367 6.598 6.343 6.537 33,785,748 +0.09(+1.39%)
May 02, 2002 6.423 6.622 6.409 6.447 33,238,700 -0.14(-2.08%)
May 01, 2002 6.225 6.607 6.098 6.584 52,171,876 +0.40(+6.40%)
Apr 30, 2002 5.971 6.353 5.971 6.188 33,341,960 +0.12(+2.02%)
Apr 29, 2002 6.230 6.310 6.056 6.065 24,832,390 -0.21(-3.31%)
Apr 26, 2002 6.414 6.423 6.235 6.273 28,107,048 -0.09(-1.41%)
Apr 25, 2002 6.367 6.527 6.320 6.362 25,276,602 -0.12(-1.89%)
Apr 24, 2002 6.626 6.650 6.485 6.485 39,410,592 -0.05(-0.72%)
Apr 23, 2002 6.598 6.622 6.471 6.532 41,058,524 +0.05(+0.73%)
Apr 22, 2002 6.556 6.556 6.348 6.485 2,459,597 -0.35(-5.17%)
Apr 19, 2002 6.956 6.956 6.683 6.839 31,204,868 -0.02(-0.28%)
Apr 18, 2002 6.839 6.966 6.697 6.857 21,453,200 -0.03(-0.41%)
Apr 17, 2002 7.074 7.074 6.839 6.886 2,671,631 -0.14(-1.95%)
Apr 16, 2002 6.508 7.022 6.490 7.022 40,772,488 +0.63(+9.89%)
Apr 15, 2002 6.461 6.494 6.390 6.390 23,835,194 -0.02(-0.37%)
Apr 12, 2002 6.296 6.508 6.296 6.414 47,038,524 +0.16(+2.49%)
Apr 11, 2002 6.697 6.721 6.221 6.258 76,303,912 -0.54(-7.98%)
Apr 10, 2002 7.074 7.074 6.697 6.801 54,064,916 -0.28(-3.93%)
Apr 09, 2002 7.046 7.169 7.037 7.079 32,535,594 -0.01(-0.13%)
Apr 08, 2002 6.989 7.112 6.989 7.088 16,390,247 +0.00(+0.07%)
Apr 05, 2002 7.121 7.159 6.989 7.084 17,535,020 -0.04(-0.53%)
Apr 04, 2002 7.183 7.216 7.112 7.121 21,457,654 -0.03(-0.40%)
Apr 03, 2002 7.221 7.287 7.055 7.150 25,656,992 -0.07(-0.92%)
Apr 02, 2002 7.452 7.452 7.216 7.216 20,122,898 -0.25(-3.41%)
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.