Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.191 5.247 5.140 5.235 321,712 -0.01(-0.19%)
Jun 27, 2002 5.260 5.282 5.191 5.245 332,340 +0.06(+1.13%)
Jun 26, 2002 5.264 5.291 5.149 5.186 1,161,761 -0.12(-2.30%)
Jun 25, 2002 5.419 5.419 5.225 5.308 1,368,197 -0.31(-5.53%)
Jun 21, 2002 5.626 5.724 5.587 5.619 636,066 +0.07(+1.28%)
Jun 20, 2002 5.553 5.602 5.529 5.548 314,762 +0.06(+1.07%)
Jun 19, 2002 5.504 5.563 5.445 5.489 547,360 -0.02(-0.40%)
Jun 18, 2002 5.480 5.521 5.480 5.511 119,364 +0.01(+0.22%)
Jun 17, 2002 5.516 5.516 5.458 5.499 280,425 -0.06(-1.01%)
Jun 14, 2002 5.570 5.624 5.504 5.556 318,442 -0.02(-0.44%)
Jun 12, 2002 5.651 5.670 5.536 5.580 558,806 -0.06(-1.04%)
Jun 11, 2002 5.626 5.641 5.568 5.639 311,901 -0.02(-0.39%)
Jun 10, 2002 5.666 5.697 5.626 5.661 215,019 -0.01(-0.26%)
Jun 07, 2002 5.626 5.675 5.626 5.675 238,320 +0.00(+0.04%)
Jun 06, 2002 5.688 5.756 5.668 5.673 589,056 -0.12(-2.15%)
Jun 05, 2002 5.781 5.871 5.781 5.798 315,171 -0.05(-0.92%)
May 31, 2002 5.854 5.927 5.834 5.852 234,641 +0.25(+4.41%)
May 28, 2002 5.673 5.673 5.578 5.604 339,289 -0.07(-1.16%)
May 27, 2002 5.712 5.724 5.641 5.670 515,066 +0.00(+0.00%)
May 24, 2002 5.712 5.724 5.641 5.670 163,513 +0.08(+1.40%)
May 23, 2002 5.592 5.680 5.582 5.592 690,843 +0.14(+2.56%)
May 22, 2002 5.465 5.502 5.406 5.453 357,276 +0.07(+1.32%)
May 21, 2002 5.443 5.443 5.367 5.382 459,472 +0.01(+0.27%)
May 20, 2002 5.401 5.401 5.335 5.367 241,182 -0.03(-0.54%)
May 17, 2002 5.448 5.455 5.384 5.396 458,245 +0.00(+0.00%)
May 16, 2002 5.357 5.441 5.330 5.396 292,279 +0.03(+0.55%)
May 15, 2002 5.423 5.511 5.333 5.367 559,215 +0.04(+0.73%)
May 14, 2002 5.419 5.419 5.321 5.328 354,414 -0.10(-1.80%)
May 13, 2002 5.433 5.475 5.345 5.426 547,360 +0.07(+1.37%)
May 10, 2002 5.338 5.370 5.296 5.352 360,137 +0.20(+3.89%)
May 09, 2002 5.179 5.215 5.142 5.152 206,026 -0.06(-1.13%)
May 08, 2002 5.321 5.333 5.211 5.211 1,104,531 -0.20(-3.66%)
May 07, 2002 5.455 5.465 5.370 5.409 447,617 -0.04(-0.67%)
May 06, 2002 5.578 5.578 5.445 5.445 810,208 -0.00(-0.09%)
May 03, 2002 5.382 5.467 5.382 5.450 856,809 +0.24(+4.60%)
May 02, 2002 5.149 5.223 5.149 5.211 1,501,051 +0.09(+1.82%)
May 01, 2002 5.137 5.154 5.088 5.118 295,958 +0.15(+3.05%)
Apr 30, 2002 4.971 4.990 4.941 4.966 175,367 -0.05(-1.07%)
Apr 29, 2002 5.039 5.076 5.010 5.020 166,374 +0.08(+1.58%)
Apr 26, 2002 4.946 4.978 4.917 4.941 297,185 +0.08(+1.71%)
Apr 25, 2002 4.844 4.868 4.831 4.858 208,479 +0.09(+1.95%)
Apr 24, 2002 4.734 4.778 4.697 4.765 268,979 +0.02(+0.41%)
Apr 23, 2002 4.702 4.763 4.702 4.746 356,867 +0.02(+0.36%)
Apr 22, 2002 4.685 4.743 4.672 4.729 122,226 +0.02(+0.42%)
Apr 19, 2002 4.758 4.807 4.685 4.709 501,168 -0.03(-0.72%)
Apr 18, 2002 4.807 4.824 4.721 4.743 633,205 +0.05(+1.09%)
Apr 17, 2002 4.709 4.734 4.663 4.692 389,570 +0.03(+0.58%)
Apr 16, 2002 4.650 4.697 4.650 4.665 113,232 -0.02(-0.42%)
Apr 15, 2002 4.694 4.738 4.675 4.685 306,587 -0.03(-0.62%)
Apr 12, 2002 4.712 4.756 4.675 4.714 123,043 -0.00(-0.10%)
Apr 11, 2002 4.751 4.751 4.648 4.719 499,124 -0.10(-2.08%)
Apr 10, 2002 4.748 4.819 4.729 4.819 403,060 +0.18(+3.96%)
Apr 09, 2002 4.638 4.672 4.626 4.636 192,945 -0.01(-0.16%)
Apr 08, 2002 4.553 4.650 4.553 4.643 313,945 +0.11(+2.37%)
Apr 05, 2002 4.604 4.628 4.535 4.535 613,992 -0.09(-2.01%)
Apr 04, 2002 4.599 4.631 4.594 4.628 289,418 +0.02(+0.42%)
Apr 03, 2002 4.623 4.636 4.604 4.609 126,313 -0.04(-0.84%)
Apr 02, 2002 4.653 4.721 4.641 4.648 161,060 -0.06(-1.30%)
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.