Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.244 6.369 6.244 6.274 3,740,769 +0.03(+0.51%)
Jun 27, 2002 6.239 6.292 6.164 6.242 1,686,033 +0.00(+0.05%)
Jun 26, 2002 6.225 6.247 6.113 6.239 2,532,174 +0.03(+0.44%)
Jun 25, 2002 6.292 6.346 6.212 6.212 2,654,034 -0.05(-0.82%)
Jun 21, 2002 6.353 6.391 6.225 6.263 2,436,562 -0.14(-2.22%)
Jun 20, 2002 6.425 6.510 6.393 6.406 1,854,761 -0.04(-0.67%)
Jun 19, 2002 6.564 6.617 6.417 6.449 1,947,874 -0.11(-1.68%)
Jun 18, 2002 6.548 6.596 6.502 6.559 1,718,529 +0.02(+0.32%)
Jun 17, 2002 6.418 6.550 6.415 6.538 2,294,705 +0.12(+1.87%)
Jun 14, 2002 6.497 6.497 6.367 6.418 2,316,577 -0.18(-2.76%)
Jun 12, 2002 6.601 6.670 6.556 6.601 2,051,611 -0.02(-0.36%)
Jun 11, 2002 6.697 6.754 6.580 6.625 2,599,666 -0.07(-1.10%)
Jun 10, 2002 6.713 6.742 6.679 6.698 1,783,520 -0.01(-0.12%)
Jun 07, 2002 6.636 6.769 6.631 6.706 2,132,851 +0.01(+0.10%)
Jun 06, 2002 6.663 6.751 6.622 6.700 1,697,281 -0.07(-0.97%)
Jun 05, 2002 6.545 6.783 6.545 6.766 1,874,759 -0.04(-0.52%)
May 31, 2002 6.737 6.841 6.737 6.801 2,320,951 -0.08(-1.14%)
May 28, 2002 6.935 6.935 6.809 6.879 1,708,530 -0.06(-0.92%)
May 27, 2002 6.924 7.009 6.913 6.943 1,980,370 +0.00(+0.00%)
May 24, 2002 6.924 7.009 6.913 6.943 1,980,370 +0.04(+0.58%)
May 23, 2002 6.881 6.999 6.865 6.903 2,223,464 +0.03(+0.40%)
May 22, 2002 7.043 7.065 6.857 6.876 1,692,907 -0.16(-2.30%)
May 21, 2002 7.105 7.129 6.985 7.038 4,343,817 -0.04(-0.61%)
May 20, 2002 7.105 7.121 7.043 7.081 2,634,661 -0.02(-0.32%)
May 17, 2002 7.065 7.196 7.065 7.103 2,173,470 +0.02(+0.25%)
May 16, 2002 7.097 7.145 7.078 7.086 2,323,451 +0.01(+0.09%)
May 15, 2002 7.097 7.156 7.079 7.079 3,813,260 -0.01(-0.18%)
May 14, 2002 7.041 7.121 7.041 7.092 5,110,593 +0.03(+0.43%)
May 13, 2002 7.081 7.095 7.041 7.062 3,493,301 -0.01(-0.18%)
May 10, 2002 7.145 7.153 7.014 7.075 3,981,988 -0.07(-0.94%)
May 09, 2002 7.153 7.215 7.121 7.142 1,717,279 -0.05(-0.71%)
May 08, 2002 7.217 7.303 7.161 7.193 4,109,472 -0.05(-0.64%)
May 07, 2002 7.153 7.262 7.121 7.239 4,130,719 +0.09(+1.25%)
May 06, 2002 7.201 7.211 7.150 7.150 62,491 -0.05(-0.69%)
May 03, 2002 7.273 7.302 7.193 7.199 2,273,457 -0.05(-0.75%)
May 02, 2002 7.051 7.255 7.049 7.254 3,393,314 +0.21(+3.02%)
May 01, 2002 7.004 7.075 6.996 7.041 4,687,522 +0.04(+0.53%)
Apr 30, 2002 6.977 7.023 6.921 7.004 4,483,799 +0.03(+0.41%)
Apr 29, 2002 7.001 7.052 6.966 6.975 3,280,828 -0.05(-0.73%)
Apr 26, 2002 7.057 7.145 7.027 7.027 9,248,812 -0.03(-0.43%)
Apr 25, 2002 6.894 7.079 6.889 7.057 2,864,007 +0.10(+1.43%)
Apr 24, 2002 6.985 7.119 6.930 6.958 1,227,342 -0.06(-0.82%)
Apr 23, 2002 6.937 7.097 6.910 7.015 2,493,429 +0.06(+0.87%)
Apr 22, 2002 7.041 7.049 6.945 6.954 800,522 -0.07(-0.93%)
Apr 19, 2002 7.017 7.033 6.959 7.020 2,680,905 +0.01(+0.21%)
Apr 18, 2002 7.052 7.055 6.932 7.006 974,874 -0.05(-0.66%)
Apr 17, 2002 7.073 7.075 7.019 7.052 939,879 -0.02(-0.29%)
Apr 16, 2002 7.007 7.097 6.993 7.073 2,133,475 +0.07(+0.98%)
Apr 15, 2002 7.070 7.118 7.004 7.004 1,143,603 -0.10(-1.37%)
Apr 12, 2002 7.068 7.118 7.041 7.102 1,249,839 +0.03(+0.48%)
Apr 11, 2002 7.105 7.119 7.052 7.068 1,249,839 -0.05(-0.70%)
Apr 10, 2002 7.087 7.121 7.063 7.118 1,204,220 +0.04(+0.63%)
Apr 09, 2002 6.940 7.119 6.932 7.073 1,669,785 +0.07(+1.01%)
Apr 08, 2002 6.887 7.025 6.887 7.003 2,244,086 +0.12(+1.67%)
Apr 05, 2002 6.823 6.935 6.818 6.887 102,799,288 +0.06(+0.94%)
Apr 04, 2002 6.745 6.838 6.737 6.823 1,838,513 +0.06(+0.85%)
Apr 03, 2002 6.753 6.828 6.729 6.766 2,357,822 +0.00(+0.07%)
Apr 02, 2002 6.830 6.929 6.740 6.761 1,874,134 -0.09(-1.29%)
Apr 01, 2002 6.865 6.884 6.732 6.849 1,094,859 -0.07(-1.04%)
Mar 29, 2002 7.036 7.062 6.905 6.921 937,379 +0.00(+0.00%)
Mar 28, 2002 7.036 7.062 6.905 6.921 937,379 -0.12(-1.66%)
Mar 27, 2002 6.969 7.073 6.911 7.038 1,300,457 +0.06(+0.83%)
Mar 26, 2002 6.833 6.996 6.833 6.980 1,083,610 +0.14(+2.04%)
Mar 25, 2002 6.858 6.927 6.831 6.841 559,303 -0.02(-0.26%)
Mar 22, 2002 6.911 6.921 6.828 6.858 979,249 -0.08(-1.22%)
Mar 21, 2002 7.108 7.135 6.927 6.943 1,377,323 -0.22(-3.06%)
Mar 20, 2002 7.095 7.183 7.095 7.163 828,018 +0.01(+0.11%)
Mar 19, 2002 7.081 7.198 7.039 7.155 1,132,979 +0.05(+0.74%)
Mar 18, 2002 7.089 7.127 6.953 7.102 1,472,935 -0.06(-0.80%)
Mar 15, 2002 7.105 7.174 7.062 7.159 2,015,991 +0.10(+1.47%)
Mar 14, 2002 7.009 7.084 6.987 7.055 1,467,936 +0.05(+0.66%)
Mar 13, 2002 6.881 7.017 6.881 7.009 1,788,520 +0.10(+1.39%)
Mar 12, 2002 6.790 6.937 6.761 6.913 1,109,232 +0.08(+1.22%)
Mar 11, 2002 6.769 6.881 6.702 6.830 1,056,114 +0.03(+0.45%)
Mar 08, 2002 6.922 6.972 6.786 6.799 1,867,260 -0.12(-1.78%)
Mar 07, 2002 6.987 6.993 6.879 6.922 1,103,608 -0.10(-1.48%)
Mar 06, 2002 6.884 7.041 6.809 7.027 2,192,843 +0.07(+0.94%)
Mar 05, 2002 6.913 6.974 6.761 6.961 2,880,879 +0.08(+1.16%)
Mar 04, 2002 6.710 6.881 6.710 6.881 1,882,258 +0.13(+1.94%)
Mar 01, 2002 6.705 6.815 6.697 6.750 1,893,506 +0.02(+0.31%)
Feb 28, 2002 6.750 6.817 6.705 6.729 1,459,187 -0.02(-0.33%)
Feb 27, 2002 6.625 6.753 6.617 6.751 1,554,800 +0.10(+1.47%)
Feb 26, 2002 6.593 6.708 6.546 6.654 1,492,308 +0.00(+0.07%)
Feb 25, 2002 6.618 6.697 6.554 6.649 1,493,558 +0.03(+0.46%)
Feb 22, 2002 6.506 6.641 6.476 6.618 1,744,150 +0.12(+1.82%)
Feb 21, 2002 6.502 6.559 6.476 6.500 1,320,455 +0.01(+0.22%)
Feb 20, 2002 6.441 6.497 6.409 6.486 24,996,788 +0.08(+1.32%)
Feb 19, 2002 6.478 6.479 6.401 6.401 1,713,529 -0.10(-1.55%)
Feb 18, 2002 6.559 6.593 6.495 6.502 1,327,329 +0.00(+0.00%)
Feb 15, 2002 6.559 6.593 6.495 6.502 1,327,329 -0.06(-0.85%)
Feb 14, 2002 6.559 6.682 6.492 6.558 1,454,813 +0.01(+0.22%)
Feb 13, 2002 6.398 6.580 6.281 6.543 3,764,516 +0.07(+1.09%)
Feb 12, 2002 6.537 6.593 6.449 6.473 1,142,978 -0.09(-1.44%)
Feb 11, 2002 6.337 6.590 6.327 6.567 1,057,364 +0.25(+3.90%)
Feb 08, 2002 6.345 6.369 6.292 6.321 1,769,147 -0.02(-0.35%)
Feb 07, 2002 6.446 6.502 6.343 6.343 1,425,441 -0.07(-1.10%)
Feb 06, 2002 6.415 6.465 6.345 6.414 1,505,431 +0.01(+0.10%)
Feb 05, 2002 6.415 6.530 6.358 6.407 1,129,854 -0.00(-0.02%)
Feb 04, 2002 6.431 6.516 6.353 6.409 1,432,940 -0.02(-0.35%)
Feb 01, 2002 6.505 6.513 6.393 6.431 1,352,951 -0.07(-1.06%)
Jan 31, 2002 6.369 6.500 6.321 6.500 1,926,627 +0.14(+2.24%)
Jan 30, 2002 6.337 6.401 6.278 6.358 1,317,955 -0.04(-0.67%)
Jan 29, 2002 6.594 6.606 6.393 6.401 1,416,068 -0.18(-2.77%)
Jan 28, 2002 6.471 6.618 6.465 6.583 1,301,082 +0.07(+1.11%)
Jan 25, 2002 6.548 6.606 6.465 6.511 1,397,320 -0.04(-0.56%)
Jan 24, 2002 6.449 6.572 6.449 6.548 1,458,562 +0.11(+1.64%)
Jan 23, 2002 6.345 6.481 6.345 6.442 1,640,414 +0.10(+1.62%)
Jan 22, 2002 6.321 6.425 6.273 6.340 1,531,678 +0.03(+0.43%)
Jan 21, 2002 6.257 6.377 6.249 6.313 2,664,657 +0.00(+0.00%)
Jan 18, 2002 6.257 6.377 6.249 6.313 2,664,657 +0.04(+0.56%)
Jan 17, 2002 6.306 6.306 6.241 6.278 2,630,287 -0.03(-0.43%)
Jan 16, 2002 6.580 6.607 6.300 6.305 2,080,357 -0.25(-3.76%)
Jan 15, 2002 6.441 6.614 6.426 6.551 2,334,700 +0.12(+1.79%)
Jan 14, 2002 6.329 6.481 6.324 6.436 1,836,639 +0.12(+1.82%)
Jan 11, 2002 6.418 6.449 6.321 6.321 773,650 -0.10(-1.52%)
Jan 10, 2002 6.375 6.441 6.350 6.418 1,053,614 +0.18(+2.82%)
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.