Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.021 7.037 6.898 6.981 1,146,659 -0.11(-1.49%)
May 28, 2002 7.194 7.228 7.037 7.087 4,037,325 +0.23(+3.34%)
May 27, 2002 6.954 7.026 6.815 6.857 1,411,307 +0.00(+0.00%)
May 24, 2002 6.954 7.026 6.815 6.857 1,411,307 -0.18(-2.56%)
May 23, 2002 6.929 7.082 6.900 7.037 32,202,528 +0.38(+5.74%)
May 22, 2002 6.689 6.722 6.576 6.655 1,311,230 -0.12(-1.82%)
May 21, 2002 6.913 6.970 6.779 6.779 1,865,433 +0.13(+2.03%)
May 20, 2002 6.767 6.788 6.599 6.644 916,259 -0.15(-2.22%)
May 17, 2002 6.952 6.970 6.758 6.794 1,800,050 +0.12(+1.75%)
May 16, 2002 6.736 6.835 6.601 6.677 1,745,341 -0.09(-1.26%)
May 15, 2002 6.698 6.857 6.673 6.763 2,516,601 +0.29(+4.55%)
May 14, 2002 6.372 6.484 6.331 6.468 1,972,182 +0.32(+5.19%)
May 13, 2002 6.061 6.151 6.059 6.149 1,996,200 +0.04(+0.74%)
May 10, 2002 6.214 6.216 6.102 6.104 2,556,187 -0.32(-4.97%)
May 09, 2002 6.396 6.497 6.356 6.423 3,538,275 -0.11(-1.72%)
May 08, 2002 6.408 6.536 6.318 6.536 4,995,840 +0.34(+5.44%)
May 07, 2002 6.248 6.273 6.014 6.198 4,413,614 -0.16(-2.44%)
May 06, 2002 6.385 6.509 6.295 6.354 6,401,809 -0.18(-2.79%)
May 03, 2002 6.884 6.886 6.363 6.536 9,335,175 -0.36(-5.22%)
May 02, 2002 6.886 6.954 6.859 6.895 5,170,196 -0.36(-4.93%)
May 01, 2002 7.172 7.273 6.909 7.253 5,823,587 +0.03(+0.44%)
Apr 30, 2002 6.990 7.244 6.900 7.221 3,151,311 -0.08(-1.14%)
Apr 29, 2002 7.390 7.464 7.287 7.305 1,454,006 -0.09(-1.16%)
Apr 26, 2002 7.610 7.667 7.341 7.390 71,165,808 -0.06(-0.81%)
Apr 25, 2002 7.493 7.536 7.374 7.451 1,852,535 -0.05(-0.63%)
Apr 24, 2002 7.718 7.745 7.498 7.498 2,809,715 -0.24(-3.05%)
Apr 23, 2002 7.790 7.844 7.734 7.734 1,273,868 -0.09(-1.21%)
Apr 22, 2002 7.716 7.860 7.712 7.828 1,629,697 -0.13(-1.67%)
Apr 19, 2002 7.959 8.074 7.912 7.961 1,874,329 +0.02(+0.31%)
Apr 18, 2002 8.011 8.067 7.846 7.936 2,270,189 +0.04(+0.46%)
Apr 17, 2002 8.020 8.060 7.867 7.900 1,234,282 +0.02(+0.23%)
Apr 16, 2002 7.851 7.921 7.739 7.882 1,373,944 +0.34(+4.56%)
Apr 15, 2002 7.635 7.669 7.525 7.538 1,658,163 +0.13(+1.76%)
Apr 12, 2002 7.237 7.419 7.235 7.408 2,934,700 +0.28(+3.98%)
Apr 11, 2002 7.217 7.221 7.015 7.125 6,360,444 -0.38(-5.12%)
Apr 10, 2002 7.518 7.538 7.419 7.509 2,248,394 +0.01(+0.12%)
Apr 09, 2002 7.644 7.669 7.498 7.500 1,952,167 -0.09(-1.16%)
Apr 08, 2002 7.476 7.599 7.455 7.588 2,268,855 -0.33(-4.12%)
Apr 05, 2002 8.069 8.071 7.779 7.914 3,131,740 -0.26(-3.16%)
Apr 04, 2002 8.206 8.206 8.071 8.172 869,112 -0.06(-0.76%)
Apr 03, 2002 8.370 8.377 8.213 8.235 1,130,202 -0.21(-2.45%)
Apr 02, 2002 8.521 8.559 8.409 8.442 510,614 -0.31(-3.50%)
Apr 01, 2002 8.712 8.791 8.656 8.748 733,007 +0.09(+1.06%)
Mar 29, 2002 8.622 8.705 8.622 8.656 683,191 +0.00(+0.00%)
Mar 28, 2002 8.622 8.705 8.622 8.656 683,191 +0.11(+1.32%)
Mar 27, 2002 8.514 8.543 8.465 8.543 1,111,076 +0.13(+1.60%)
Mar 26, 2002 8.454 8.600 8.364 8.409 759,250 -0.06(-0.72%)
Mar 25, 2002 8.645 8.658 8.465 8.469 405,645 -0.04(-0.48%)
Mar 22, 2002 8.543 8.588 8.454 8.510 373,175 -0.11(-1.23%)
Mar 21, 2002 8.690 8.690 8.440 8.615 1,022,563 -0.15(-1.74%)
Mar 20, 2002 8.813 8.867 8.712 8.768 727,225 -0.18(-2.06%)
Mar 19, 2002 9.040 9.070 8.937 8.953 704,096 +0.11(+1.19%)
Mar 18, 2002 8.824 8.858 8.757 8.847 989,204 +0.18(+2.13%)
Mar 15, 2002 8.577 8.663 8.543 8.663 4,136,512 -0.03(-0.31%)
Mar 14, 2002 8.791 8.802 8.588 8.690 1,151,996 -0.10(-1.15%)
Mar 13, 2002 8.869 8.919 8.777 8.791 1,527,841 -0.10(-1.14%)
Mar 12, 2002 8.773 8.903 8.746 8.892 1,402,411 -0.20(-2.18%)
Mar 11, 2002 9.004 9.128 8.930 9.090 750,799 -0.21(-2.30%)
Mar 08, 2002 9.555 9.578 9.263 9.303 1,393,960 -0.14(-1.48%)
Mar 07, 2002 9.825 9.845 9.371 9.443 1,317,457 -0.21(-2.14%)
Mar 06, 2002 9.436 9.713 9.436 9.650 1,955,280 +0.38(+4.05%)
Mar 05, 2002 9.150 9.324 9.117 9.274 1,510,494 -0.10(-1.06%)
Mar 04, 2002 8.982 9.431 8.982 9.373 1,650,602 +0.56(+6.35%)
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.