Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.340 6.577 6.336 6.483 3,295,712 +0.04(+0.56%)
May 28, 2002 6.611 6.616 6.379 6.447 3,159,016 -0.16(-2.49%)
May 27, 2002 6.721 6.755 6.594 6.611 2,024,887 +0.00(+0.00%)
May 24, 2002 6.721 6.755 6.594 6.611 2,024,887 -0.07(-1.05%)
May 23, 2002 6.567 6.685 6.567 6.682 2,209,491 +0.15(+2.25%)
May 22, 2002 6.520 6.560 6.362 6.534 3,451,251 -0.01(-0.17%)
May 21, 2002 6.724 6.758 6.541 6.545 1,311,066 -0.18(-2.63%)
May 20, 2002 6.704 6.841 6.704 6.722 2,647,684 -0.07(-1.06%)
May 17, 2002 6.794 6.904 6.787 6.794 2,817,276 -0.01(-0.12%)
May 16, 2002 6.771 6.848 6.732 6.802 2,790,129 +0.04(+0.65%)
May 15, 2002 6.622 6.849 6.583 6.758 2,877,320 +0.03(+0.44%)
May 14, 2002 6.591 6.799 6.591 6.729 4,910,831 +0.30(+4.63%)
May 13, 2002 6.450 6.563 6.392 6.431 3,993,563 +0.03(+0.51%)
May 10, 2002 6.544 6.570 6.390 6.398 3,931,603 -0.08(-1.26%)
May 09, 2002 6.434 6.583 6.431 6.480 8,633,559 +0.28(+4.55%)
May 08, 2002 6.301 6.372 6.116 6.198 4,826,195 +0.05(+0.74%)
May 07, 2002 6.043 6.195 6.035 6.152 3,639,048 +0.14(+2.37%)
May 06, 2002 6.176 6.276 6.010 6.010 2,480,647 -0.16(-2.64%)
May 03, 2002 6.425 6.425 6.151 6.173 4,252,264 -0.24(-3.81%)
May 02, 2002 6.370 6.458 6.340 6.417 3,036,054 +0.10(+1.59%)
May 01, 2002 6.239 6.317 6.170 6.317 2,398,565 +0.10(+1.56%)
Apr 30, 2002 6.098 6.246 6.027 6.220 5,270,456 +0.09(+1.48%)
Apr 29, 2002 6.248 6.315 6.129 6.129 3,048,509 -0.12(-1.90%)
Apr 26, 2002 6.425 6.513 6.248 6.248 2,809,611 -0.18(-2.75%)
Apr 25, 2002 6.317 6.436 6.262 6.425 2,061,297 +0.06(+0.98%)
Apr 24, 2002 6.494 6.497 6.317 6.362 2,220,350 -0.10(-1.60%)
Apr 23, 2002 6.458 6.570 6.434 6.466 2,338,521 +0.03(+0.49%)
Apr 22, 2002 6.567 6.630 6.403 6.434 3,003,157 -0.13(-1.91%)
Apr 19, 2002 6.534 6.585 6.473 6.560 3,457,639 +0.02(+0.34%)
Apr 18, 2002 6.379 6.544 6.345 6.538 4,510,006 +0.17(+2.65%)
Apr 17, 2002 6.445 6.505 6.275 6.369 4,235,017 -0.12(-1.79%)
Apr 16, 2002 6.381 6.530 6.359 6.484 4,610,611 +0.10(+1.59%)
Apr 15, 2002 6.408 6.436 6.309 6.383 4,033,486 -0.02(-0.32%)
Apr 12, 2002 6.356 6.437 6.343 6.403 2,627,563 +0.06(+0.99%)
Apr 11, 2002 6.477 6.583 6.340 6.340 6,460,477 -0.16(-2.53%)
Apr 10, 2002 6.473 6.555 6.442 6.505 3,761,372 +0.08(+1.27%)
Apr 09, 2002 6.403 6.497 6.325 6.423 3,980,149 +0.06(+0.93%)
Apr 08, 2002 6.091 6.419 6.091 6.364 3,358,950 +0.17(+2.78%)
Apr 05, 2002 6.099 6.262 6.090 6.192 11,724,866 +0.18(+2.99%)
Apr 04, 2002 5.886 6.046 5.866 6.012 9,885,540 +0.14(+2.40%)
Apr 03, 2002 5.910 6.015 5.871 5.871 5,249,697 -0.09(-1.45%)
Apr 02, 2002 6.079 6.090 5.766 5.957 12,639,579 -0.20(-3.21%)
Apr 01, 2002 5.910 6.226 5.910 6.154 10,014,570 -0.24(-3.77%)
Mar 29, 2002 6.417 6.428 6.370 6.395 56,115,576 +0.00(+0.00%)
Mar 28, 2002 6.417 6.428 6.370 6.395 3,502,672 -0.02(-0.34%)
Mar 27, 2002 6.461 6.461 6.336 6.417 5,343,276 -0.04(-0.68%)
Mar 26, 2002 6.419 6.530 6.384 6.461 4,671,933 +0.03(+0.44%)
Mar 25, 2002 6.520 6.520 6.433 6.433 4,101,196 -0.11(-1.70%)
Mar 22, 2002 6.606 6.606 6.497 6.544 2,747,331 -0.14(-2.06%)
Mar 21, 2002 6.705 6.732 6.606 6.682 3,145,921 -0.10(-1.43%)
Mar 20, 2002 6.685 6.810 6.678 6.779 3,885,293 +0.09(+1.29%)
Mar 19, 2002 6.760 6.779 6.668 6.693 3,763,927 -0.07(-1.00%)
Mar 18, 2002 6.802 6.826 6.697 6.760 3,353,840 -0.08(-1.19%)
Mar 15, 2002 6.815 6.849 6.802 6.841 5,245,864 +0.02(+0.34%)
Mar 14, 2002 6.802 6.835 6.715 6.818 2,871,571 +0.00(+0.00%)
Mar 13, 2002 6.732 6.824 6.696 6.818 3,192,232 +0.01(+0.14%)
Mar 12, 2002 6.826 6.887 6.788 6.808 3,449,654 -0.03(-0.48%)
Mar 11, 2002 6.805 6.844 6.732 6.841 3,213,311 +0.04(+0.53%)
Mar 08, 2002 6.927 6.927 6.774 6.805 3,659,808 +0.02(+0.23%)
Mar 07, 2002 6.724 6.857 6.646 6.790 4,458,905 +0.10(+1.57%)
Mar 06, 2002 6.552 6.707 6.545 6.685 4,189,665 +0.16(+2.40%)
Mar 05, 2002 6.794 6.815 6.528 6.528 6,007,273 -0.36(-5.23%)
Mar 04, 2002 6.794 6.888 6.772 6.888 3,900,304 +0.11(+1.59%)
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.