Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.749 6.853 6.749 6.813 2,316,738 -0.08(-1.14%)
May 28, 2002 6.948 6.948 6.821 6.892 1,705,428 -0.06(-0.92%)
May 27, 2002 6.937 7.022 6.925 6.956 1,976,775 +0.00(+0.00%)
May 24, 2002 6.937 7.022 6.925 6.956 1,976,775 +0.04(+0.58%)
May 23, 2002 6.893 7.012 6.877 6.916 2,219,428 +0.03(+0.40%)
May 22, 2002 7.055 7.078 6.869 6.889 1,689,834 -0.16(-2.30%)
May 21, 2002 7.118 7.142 6.998 7.051 4,335,931 -0.04(-0.61%)
May 20, 2002 7.118 7.134 7.055 7.094 2,629,878 -0.02(-0.32%)
May 17, 2002 7.078 7.209 7.078 7.116 2,169,525 +0.02(+0.25%)
May 16, 2002 7.110 7.158 7.091 7.099 2,319,233 +0.01(+0.09%)
May 15, 2002 7.110 7.169 7.092 7.092 3,806,337 -0.01(-0.18%)
May 14, 2002 7.054 7.134 7.054 7.105 5,101,316 +0.03(+0.43%)
May 13, 2002 7.094 7.108 7.054 7.075 3,486,959 -0.01(-0.18%)
May 10, 2002 7.158 7.166 7.026 7.087 3,974,759 -0.07(-0.94%)
May 09, 2002 7.166 7.228 7.134 7.155 1,714,161 -0.05(-0.71%)
May 08, 2002 7.230 7.317 7.174 7.206 4,102,011 -0.05(-0.64%)
May 07, 2002 7.166 7.275 7.134 7.253 4,123,220 +0.09(+1.25%)
May 06, 2002 7.214 7.224 7.163 7.163 62,378 -0.05(-0.69%)
May 03, 2002 7.286 7.315 7.206 7.212 2,269,330 -0.05(-0.75%)
May 02, 2002 7.063 7.269 7.062 7.267 3,387,154 +0.21(+3.02%)
May 01, 2002 7.017 7.087 7.009 7.054 4,679,013 +0.04(+0.53%)
Apr 30, 2002 6.990 7.036 6.933 7.017 4,475,659 +0.03(+0.41%)
Apr 29, 2002 7.014 7.065 6.978 6.988 3,274,872 -0.05(-0.73%)
Apr 26, 2002 7.070 7.158 7.039 7.039 9,232,022 -0.03(-0.43%)
Apr 25, 2002 6.906 7.092 6.901 7.070 2,858,807 +0.10(+1.43%)
Apr 24, 2002 6.998 7.132 6.943 6.970 1,225,114 -0.06(-0.82%)
Apr 23, 2002 6.950 7.110 6.922 7.028 2,488,903 +0.06(+0.87%)
Apr 22, 2002 7.054 7.062 6.958 6.967 799,068 -0.07(-0.93%)
Apr 19, 2002 7.030 7.046 6.972 7.033 2,676,038 +0.01(+0.21%)
Apr 18, 2002 7.065 7.068 6.945 7.018 973,105 -0.05(-0.66%)
Apr 17, 2002 7.086 7.087 7.031 7.065 938,173 -0.02(-0.29%)
Apr 16, 2002 7.020 7.110 7.006 7.086 2,129,602 +0.07(+0.98%)
Apr 15, 2002 7.083 7.131 7.017 7.017 1,141,527 -0.10(-1.37%)
Apr 12, 2002 7.081 7.131 7.054 7.115 1,247,570 +0.03(+0.48%)
Apr 11, 2002 7.118 7.132 7.065 7.081 1,247,570 -0.05(-0.70%)
Apr 10, 2002 7.100 7.134 7.076 7.131 1,202,034 +0.04(+0.63%)
Apr 09, 2002 6.953 7.132 6.945 7.086 1,666,754 +0.07(+1.01%)
Apr 08, 2002 6.900 7.038 6.900 7.015 2,240,012 +0.12(+1.67%)
Apr 05, 2002 6.836 6.948 6.831 6.900 102,612,672 +0.06(+0.94%)
Apr 04, 2002 6.757 6.850 6.749 6.836 1,835,176 +0.06(+0.85%)
Apr 03, 2002 6.765 6.840 6.741 6.778 2,353,541 +0.00(+0.07%)
Apr 02, 2002 6.842 6.941 6.752 6.773 1,870,732 -0.09(-1.29%)
Apr 01, 2002 6.877 6.897 6.744 6.861 1,092,871 -0.07(-1.04%)
Mar 29, 2002 7.049 7.075 6.917 6.933 935,677 +0.00(+0.00%)
Mar 28, 2002 7.049 7.075 6.917 6.933 935,677 -0.12(-1.66%)
Mar 27, 2002 6.982 7.086 6.924 7.051 1,298,097 +0.06(+0.83%)
Mar 26, 2002 6.845 7.009 6.845 6.993 1,081,643 +0.14(+2.04%)
Mar 25, 2002 6.871 6.940 6.844 6.853 558,287 -0.02(-0.26%)
Mar 22, 2002 6.924 6.933 6.840 6.871 977,471 -0.08(-1.22%)
Mar 21, 2002 7.121 7.148 6.940 6.956 1,374,822 -0.22(-3.06%)
Mar 20, 2002 7.108 7.196 7.108 7.176 826,515 +0.01(+0.11%)
Mar 19, 2002 7.094 7.211 7.052 7.168 1,130,922 +0.05(+0.74%)
Mar 18, 2002 7.102 7.140 6.966 7.115 1,470,261 -0.06(-0.80%)
Mar 15, 2002 7.118 7.187 7.075 7.172 2,012,331 +0.10(+1.47%)
Mar 14, 2002 7.022 7.097 6.999 7.068 1,465,271 +0.05(+0.66%)
Mar 13, 2002 6.893 7.030 6.893 7.022 1,785,273 +0.10(+1.39%)
Mar 12, 2002 6.802 6.950 6.773 6.925 1,107,218 +0.08(+1.22%)
Mar 11, 2002 6.781 6.893 6.714 6.842 1,054,197 +0.03(+0.45%)
Mar 08, 2002 6.935 6.985 6.799 6.812 1,863,870 -0.12(-1.78%)
Mar 07, 2002 6.999 7.006 6.892 6.935 1,101,604 -0.10(-1.48%)
Mar 06, 2002 6.897 7.054 6.821 7.039 2,188,862 +0.07(+0.94%)
Mar 05, 2002 6.925 6.986 6.773 6.974 2,875,650 +0.08(+1.16%)
Mar 04, 2002 6.722 6.893 6.722 6.893 1,878,841 +0.13(+1.94%)
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.