Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.609 5.036 4.568 4.834 3,765,591 +0.15(+3.12%)
Jun 27, 2002 4.822 4.921 4.384 4.688 8,739,677 +0.07(+1.41%)
Jun 26, 2002 4.036 4.829 4.018 4.622 11,206,926 +0.17(+3.84%)
Jun 25, 2002 4.429 4.497 4.287 4.452 5,758,695 -0.77(-14.69%)
Jun 21, 2002 5.474 5.582 5.117 5.218 3,370,173 -0.47(-8.33%)
Jun 20, 2002 5.879 5.902 5.663 5.693 3,056,151 -0.39(-6.43%)
Jun 19, 2002 6.207 6.273 6.075 6.084 1,963,747 -0.41(-6.27%)
Jun 18, 2002 6.342 6.518 6.333 6.491 1,632,823 +0.08(+1.26%)
Jun 17, 2002 6.165 6.410 6.111 6.410 1,469,585 +0.42(+6.98%)
Jun 14, 2002 5.789 5.992 5.643 5.992 2,407,203 -0.36(-5.60%)
Jun 12, 2002 6.455 6.538 6.183 6.347 2,545,977 -0.19(-2.89%)
Jun 11, 2002 6.599 6.700 6.533 6.536 1,879,682 +0.09(+1.47%)
Jun 10, 2002 6.408 6.520 6.369 6.441 3,929,718 +0.11(+1.78%)
Jun 07, 2002 6.239 6.360 6.169 6.329 3,166,014 -0.21(-3.26%)
Jun 06, 2002 6.729 6.738 6.529 6.542 1,607,025 -0.03(-0.51%)
Jun 05, 2002 6.531 6.623 6.457 6.576 963,859 -0.40(-5.80%)
May 31, 2002 7.021 7.037 6.898 6.981 1,146,668 -0.11(-1.49%)
May 28, 2002 7.194 7.228 7.037 7.086 4,037,358 +0.23(+3.34%)
May 27, 2002 6.954 7.026 6.814 6.857 1,411,318 +0.00(+0.00%)
May 24, 2002 6.954 7.026 6.814 6.857 1,411,318 -0.18(-2.56%)
May 23, 2002 6.929 7.082 6.900 7.037 32,202,788 +0.38(+5.74%)
May 22, 2002 6.689 6.722 6.576 6.655 1,311,240 -0.12(-1.82%)
May 21, 2002 6.913 6.970 6.778 6.778 1,865,448 +0.13(+2.03%)
May 20, 2002 6.767 6.787 6.599 6.644 916,267 -0.15(-2.22%)
May 17, 2002 6.952 6.970 6.758 6.794 1,800,064 +0.12(+1.75%)
May 16, 2002 6.736 6.835 6.601 6.677 1,745,355 -0.09(-1.26%)
May 15, 2002 6.698 6.857 6.673 6.763 2,516,621 +0.29(+4.55%)
May 14, 2002 6.372 6.484 6.331 6.468 1,972,198 +0.32(+5.19%)
May 13, 2002 6.061 6.151 6.059 6.149 1,996,217 +0.04(+0.74%)
May 10, 2002 6.214 6.216 6.102 6.104 2,556,207 -0.32(-4.97%)
May 09, 2002 6.396 6.497 6.356 6.423 3,538,303 -0.11(-1.72%)
May 08, 2002 6.408 6.536 6.318 6.536 4,995,880 +0.34(+5.44%)
May 07, 2002 6.248 6.273 6.014 6.198 4,413,650 -0.16(-2.44%)
May 06, 2002 6.385 6.509 6.295 6.354 6,401,861 -0.18(-2.79%)
May 03, 2002 6.884 6.886 6.363 6.536 9,335,250 -0.36(-5.22%)
May 02, 2002 6.886 6.954 6.859 6.895 5,170,238 -0.36(-4.93%)
May 01, 2002 7.172 7.273 6.909 7.253 5,823,634 +0.03(+0.44%)
Apr 30, 2002 6.990 7.244 6.900 7.221 3,151,336 -0.08(-1.14%)
Apr 29, 2002 7.390 7.464 7.287 7.305 1,454,018 -0.09(-1.16%)
Apr 26, 2002 7.610 7.667 7.341 7.390 71,166,384 -0.06(-0.81%)
Apr 25, 2002 7.493 7.536 7.374 7.451 1,852,550 -0.05(-0.63%)
Apr 24, 2002 7.718 7.745 7.498 7.498 2,809,737 -0.24(-3.05%)
Apr 23, 2002 7.790 7.844 7.734 7.734 1,273,878 -0.09(-1.21%)
Apr 22, 2002 7.716 7.860 7.712 7.828 1,629,710 -0.13(-1.67%)
Apr 19, 2002 7.959 8.073 7.912 7.961 1,874,344 +0.02(+0.31%)
Apr 18, 2002 8.011 8.067 7.846 7.936 2,270,207 +0.04(+0.46%)
Apr 17, 2002 8.020 8.060 7.867 7.900 1,234,292 +0.02(+0.23%)
Apr 16, 2002 7.851 7.921 7.738 7.882 1,373,956 +0.34(+4.56%)
Apr 15, 2002 7.635 7.669 7.525 7.538 1,658,176 +0.13(+1.76%)
Apr 12, 2002 7.237 7.419 7.235 7.408 2,934,723 +0.28(+3.98%)
Apr 11, 2002 7.217 7.221 7.015 7.125 6,360,495 -0.38(-5.12%)
Apr 10, 2002 7.518 7.538 7.419 7.509 2,248,413 +0.01(+0.12%)
Apr 09, 2002 7.644 7.669 7.498 7.500 1,952,182 -0.09(-1.16%)
Apr 08, 2002 7.475 7.599 7.455 7.588 2,268,873 -0.33(-4.12%)
Apr 05, 2002 8.069 8.071 7.779 7.914 3,131,765 -0.26(-3.16%)
Apr 04, 2002 8.206 8.206 8.071 8.172 869,119 -0.06(-0.76%)
Apr 03, 2002 8.370 8.377 8.213 8.235 1,130,211 -0.21(-2.45%)
Apr 02, 2002 8.521 8.559 8.408 8.442 510,618 -0.31(-3.50%)
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.