Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.517 5.531 5.358 5.358 2,147,551 -0.16(-2.86%)
Jun 27, 2002 5.511 5.530 5.473 5.516 2,546,735 +0.01(+0.22%)
Jun 26, 2002 5.258 5.504 5.258 5.504 3,733,409 +0.13(+2.47%)
Jun 25, 2002 5.592 5.653 5.365 5.372 2,406,971 -0.24(-4.27%)
Jun 21, 2002 5.653 5.671 5.587 5.611 2,390,160 -0.06(-1.09%)
Jun 20, 2002 5.678 5.728 5.653 5.673 1,433,239 -0.02(-0.27%)
Jun 19, 2002 5.705 5.742 5.639 5.688 1,376,872 -0.02(-0.39%)
Jun 18, 2002 5.646 5.712 5.619 5.710 1,457,302 +0.06(+1.15%)
Jun 17, 2002 5.567 5.662 5.560 5.646 1,938,234 +0.10(+1.79%)
Jun 14, 2002 5.485 5.577 5.451 5.547 1,306,001 +0.01(+0.09%)
Jun 12, 2002 5.557 5.607 5.537 5.542 2,086,569 -0.01(-0.13%)
Jun 11, 2002 5.624 5.638 5.536 5.549 1,657,718 -0.08(-1.38%)
Jun 10, 2002 5.648 5.673 5.612 5.626 1,431,261 -0.03(-0.50%)
Jun 07, 2002 5.622 5.662 5.613 5.655 1,765,837 -0.14(-2.48%)
May 27, 2002 5.868 5.895 5.781 5.798 833,309 +0.00(+0.00%)
May 24, 2002 5.868 5.895 5.781 5.798 263,705 -0.05(-0.88%)
May 23, 2002 5.850 5.858 5.775 5.850 1,111,188 +0.02(+0.42%)
May 22, 2002 5.779 5.853 5.764 5.826 1,293,804 +0.07(+1.28%)
May 21, 2002 5.850 5.885 5.744 5.752 1,725,292 -0.09(-1.54%)
May 20, 2002 5.904 5.905 5.835 5.842 1,563,773 -0.06(-1.06%)
May 17, 2002 5.971 5.998 5.847 5.905 1,835,389 -0.06(-0.95%)
May 16, 2002 6.012 6.020 5.941 5.961 2,001,853 -0.02(-0.34%)
May 15, 2002 6.039 6.077 5.969 5.981 1,845,938 -0.06(-0.94%)
May 14, 2002 6.116 6.116 6.029 6.038 1,137,559 -0.07(-1.11%)
May 13, 2002 6.012 6.115 5.966 6.106 2,962,400 +0.13(+2.11%)
May 10, 2002 6.047 6.062 5.975 5.979 701,456 -0.06(-0.97%)
May 09, 2002 6.084 6.137 6.030 6.038 922,309 -0.04(-0.58%)
May 08, 2002 6.143 6.143 6.042 6.073 1,082,181 +0.03(+0.43%)
May 07, 2002 6.229 6.229 6.031 6.047 1,485,320 -0.10(-1.58%)
May 06, 2002 6.250 6.268 6.138 6.144 1,129,648 -0.11(-1.70%)
May 03, 2002 6.168 6.300 6.164 6.250 2,610,024 +0.08(+1.24%)
May 02, 2002 6.123 6.229 6.083 6.174 1,369,949 +0.06(+1.01%)
May 01, 2002 6.083 6.131 5.993 6.112 1,404,890 +0.05(+0.82%)
Apr 30, 2002 6.008 6.166 5.996 6.062 1,604,647 +0.08(+1.34%)
Apr 29, 2002 5.969 6.075 5.956 5.982 1,571,354 +0.01(+0.15%)
Apr 26, 2002 6.051 6.077 5.967 5.973 991,202 -0.08(-1.29%)
Apr 25, 2002 6.000 6.086 5.966 6.051 929,891 +0.01(+0.18%)
Apr 24, 2002 6.079 6.117 6.034 6.040 1,776,715 -0.04(-0.63%)
Apr 23, 2002 6.139 6.146 6.068 6.079 898,246 -0.06(-0.97%)
Apr 22, 2002 6.108 6.177 6.108 6.138 32,963 +0.03(+0.50%)
Apr 19, 2002 6.084 6.143 6.054 6.108 690,908 +0.05(+0.83%)
Apr 18, 2002 6.163 6.199 5.966 6.057 1,280,289 -0.11(-1.77%)
Apr 17, 2002 6.133 6.186 6.106 6.166 65,926 +0.06(+0.99%)
Apr 16, 2002 5.998 6.115 5.998 6.106 1,059,766 +0.12(+1.99%)
Apr 15, 2002 6.059 6.121 5.978 5.986 956,261 -0.08(-1.33%)
Apr 12, 2002 6.066 6.108 6.012 6.067 1,445,765 +0.01(+0.20%)
Apr 11, 2002 6.081 6.138 6.052 6.055 1,369,290 -0.05(-0.83%)
Apr 10, 2002 6.107 6.166 6.080 6.106 1,025,484 +0.01(+0.10%)
Apr 09, 2002 6.118 6.156 6.037 6.100 1,422,361 +0.08(+1.38%)
Apr 08, 2002 5.946 6.027 5.937 6.017 1,653,103 +0.06(+1.04%)
Apr 05, 2002 5.913 5.977 5.913 5.955 1,412,142 +0.04(+0.63%)
Apr 04, 2002 5.859 5.918 5.846 5.918 1,841,982 +0.06(+1.00%)
Apr 03, 2002 5.934 5.945 5.845 5.859 2,137,991 -0.07(-1.26%)
Apr 02, 2002 5.901 5.947 5.887 5.934 1,885,493 +0.03(+0.57%)
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.