Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.254 6.277 6.234 6.237 794,614 +0.03(+0.52%)
May 28, 2002 6.212 6.229 6.136 6.205 461,854 -0.01(-0.12%)
May 27, 2002 6.216 6.311 6.211 6.212 655,095 +0.00(+0.00%)
May 24, 2002 6.216 6.311 6.211 6.212 651,086 -0.00(-0.06%)
May 23, 2002 6.196 6.226 6.111 6.216 817,867 +0.03(+0.52%)
May 22, 2002 6.243 6.252 6.142 6.183 651,888 -0.06(-0.94%)
May 21, 2002 6.279 6.311 6.234 6.242 623,824 -0.03(-0.44%)
May 20, 2002 6.342 6.345 6.218 6.269 1,526,685 -0.08(-1.22%)
May 17, 2002 6.372 6.398 6.273 6.347 1,488,999 -0.02(-0.39%)
May 16, 2002 6.554 6.555 6.368 6.372 533,217 -0.18(-2.78%)
May 15, 2002 6.647 6.722 6.519 6.554 1,023,135 -0.08(-1.22%)
May 14, 2002 6.360 6.712 6.360 6.635 1,943,637 +0.27(+4.31%)
May 13, 2002 6.417 6.504 6.354 6.360 655,095 -0.06(-0.93%)
May 10, 2002 6.535 6.535 6.398 6.420 559,677 -0.11(-1.76%)
May 09, 2002 6.597 6.606 6.535 6.535 865,977 -0.07(-1.09%)
May 08, 2002 6.560 6.607 6.541 6.607 837,111 +0.05(+0.72%)
May 07, 2002 6.809 6.828 6.560 6.560 1,208,358 -0.25(-3.66%)
May 06, 2002 6.778 6.872 6.772 6.809 2,305,263 +0.02(+0.37%)
May 03, 2002 6.782 6.797 6.770 6.784 964,602 +0.00(+0.04%)
May 02, 2002 6.782 6.814 6.728 6.782 860,364 +0.00(+0.00%)
May 01, 2002 6.610 6.807 6.597 6.782 1,756,810 +0.17(+2.60%)
Apr 30, 2002 6.465 6.620 6.465 6.610 1,305,380 +0.14(+2.24%)
Apr 29, 2002 6.491 6.498 6.342 6.465 1,695,069 -0.03(-0.52%)
Apr 26, 2002 6.529 6.535 6.486 6.499 732,071 -0.05(-0.82%)
Apr 25, 2002 6.591 6.591 6.488 6.553 970,215 -0.06(-0.87%)
Apr 24, 2002 6.576 6.681 6.571 6.610 1,120,157 +0.03(+0.53%)
Apr 23, 2002 6.510 6.604 6.510 6.575 1,096,904 +0.04(+0.57%)
Apr 22, 2002 6.489 6.545 6.485 6.538 1,149,023 +0.05(+0.75%)
Apr 19, 2002 6.439 6.500 6.439 6.489 1,152,230 +0.05(+0.77%)
Apr 18, 2002 6.417 6.483 6.348 6.439 1,427,258 +0.02(+0.37%)
Apr 17, 2002 6.329 6.473 6.327 6.415 1,217,980 +0.09(+1.36%)
Apr 16, 2002 6.258 6.345 6.241 6.329 906,870 +0.07(+1.18%)
Apr 15, 2002 6.276 6.326 6.206 6.256 1,187,511 -0.02(-0.32%)
Apr 12, 2002 6.229 6.317 6.222 6.276 1,923,591 +0.07(+1.08%)
Apr 11, 2002 6.223 6.227 6.167 6.208 1,482,584 -0.01(-0.16%)
Apr 10, 2002 6.036 6.223 6.036 6.218 1,470,557 +0.19(+3.14%)
Apr 09, 2002 5.943 6.104 5.936 6.029 570,903 +0.07(+1.13%)
Apr 08, 2002 5.924 5.974 5.887 5.961 784,190 +0.04(+0.65%)
Apr 05, 2002 5.943 5.968 5.893 5.923 859,562 -0.02(-0.34%)
Apr 04, 2002 5.944 5.953 5.898 5.943 955,782 +0.00(+0.00%)
Apr 03, 2002 5.930 5.959 5.874 5.943 869,184 +0.01(+0.21%)
Apr 02, 2002 5.894 5.944 5.864 5.930 1,226,800 +0.05(+0.83%)
Apr 01, 2002 5.930 5.943 5.768 5.882 1,278,118 -0.03(-0.51%)
Mar 29, 2002 5.837 6.030 5.837 5.911 2,005,378 +0.00(+0.00%)
Mar 28, 2002 5.837 6.030 5.837 5.911 2,005,378 +0.09(+1.50%)
Mar 27, 2002 5.612 5.874 5.612 5.824 2,519,351 +0.23(+4.08%)
Mar 26, 2002 5.566 5.625 5.557 5.596 1,193,124 +0.05(+0.83%)
Mar 25, 2002 5.749 5.766 5.532 5.550 1,767,234 -0.20(-3.47%)
Mar 22, 2002 5.612 5.812 5.575 5.749 1,634,130 +0.00(+0.00%)
Mar 21, 2002 5.747 5.751 5.718 5.749 805,037 -0.00(-0.02%)
Mar 20, 2002 5.849 5.849 5.681 5.751 924,510 -0.08(-1.33%)
Mar 19, 2002 5.862 5.863 5.799 5.828 480,296 -0.03(-0.55%)
Mar 18, 2002 5.824 5.885 5.812 5.860 1,102,517 +0.07(+1.16%)
Mar 15, 2002 5.787 5.858 5.776 5.793 1,442,493 -0.01(-0.11%)
Mar 14, 2002 5.794 5.849 5.737 5.799 1,117,751 +0.00(+0.09%)
Mar 13, 2002 5.824 5.860 5.749 5.794 160,366 -0.03(-0.51%)
Mar 12, 2002 5.844 5.855 5.774 5.824 1,849,823 -0.02(-0.41%)
Mar 11, 2002 6.111 6.130 5.781 5.848 2,535,388 -0.30(-4.89%)
Mar 08, 2002 6.167 6.248 6.148 6.148 679,150 +0.00(+0.00%)
Mar 07, 2002 6.125 6.223 6.111 6.148 779,379 +0.02(+0.39%)
Mar 06, 2002 6.092 6.186 6.092 6.125 2,241,918 +0.04(+0.64%)
Mar 05, 2002 6.167 6.242 6.080 6.086 3,552,109 -0.15(-2.44%)
Mar 04, 2002 6.279 6.292 6.223 6.238 1,100,111 +0.00(+0.02%)
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.