Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 7.423 7.475 7.357 7.470 19,266,068 +0.07(+0.89%)
Mar 29, 2002 7.287 7.475 7.249 7.404 18,836,698 +0.00(+0.00%)
Mar 28, 2002 7.287 7.475 7.249 7.404 18,828,428 +0.12(+1.62%)
Mar 27, 2002 7.173 7.329 7.074 7.287 29,705,786 +0.14(+1.98%)
Mar 26, 2002 7.235 7.305 7.121 7.145 18,037,330 -0.05(-0.72%)
Mar 25, 2002 7.470 7.503 7.197 7.197 15,531,508 -0.27(-3.66%)
Mar 22, 2002 7.433 7.475 7.272 7.470 17,906,504 +0.02(+0.25%)
Mar 21, 2002 7.098 7.461 7.098 7.452 25,703,004 +0.29(+4.02%)
Mar 20, 2002 7.211 7.371 7.098 7.164 18,596,676 -0.26(-3.56%)
Mar 19, 2002 7.475 7.518 7.357 7.428 15,676,116 -0.05(-0.69%)
Mar 18, 2002 7.485 7.570 7.310 7.480 16,025,124 +0.02(+0.32%)
Mar 15, 2002 7.367 7.489 7.320 7.456 28,539,174 +0.12(+1.67%)
Mar 14, 2002 7.409 7.423 7.263 7.334 20,415,082 -0.08(-1.02%)
Mar 13, 2002 7.603 7.603 7.334 7.409 20,650,016 -0.20(-2.66%)
Mar 12, 2002 7.499 7.640 7.404 7.612 22,769,934 +0.03(+0.44%)
Mar 11, 2002 7.565 7.640 7.494 7.579 30,441,756 +0.09(+1.20%)
Mar 08, 2002 7.555 7.640 7.419 7.489 24,899,394 +0.00(+0.00%)
Mar 07, 2002 7.664 7.683 7.442 7.489 20,457,700 -0.17(-2.22%)
Mar 06, 2002 7.612 8.937 7.447 7.659 25,151,714 +0.08(+1.12%)
Mar 05, 2002 7.518 7.720 7.437 7.574 25,081,530 +0.00(+0.06%)
Mar 04, 2002 7.480 7.574 7.404 7.570 24,822,638 +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.