Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.284 6.369 6.261 6.288 1,491,445 -0.00(-0.06%)
Aug 29, 2002 6.369 6.396 6.185 6.292 3,882,657 -0.08(-1.20%)
Aug 28, 2002 6.465 6.580 6.369 6.369 1,993,198 -0.22(-3.32%)
Aug 27, 2002 6.407 6.626 6.376 6.587 3,096,273 +0.18(+2.81%)
Aug 26, 2002 6.208 6.419 6.208 6.407 1,775,033 +0.21(+3.41%)
Aug 23, 2002 6.369 6.369 6.138 6.196 1,662,171 -0.18(-2.89%)
Aug 22, 2002 6.158 6.407 6.158 6.380 2,996,704 +0.23(+3.68%)
Aug 21, 2002 6.073 6.173 5.958 6.154 3,433,034 +0.09(+1.52%)
Aug 20, 2002 5.973 6.100 5.931 6.062 4,055,729 -0.04(-0.63%)
Aug 16, 2002 6.196 6.234 6.027 6.100 1,556,868 -0.12(-1.85%)
Aug 15, 2002 6.035 6.234 6.035 6.215 2,062,270 +0.19(+3.12%)
Aug 14, 2002 6.004 6.112 5.812 6.027 4,722,475 +0.05(+0.83%)
Aug 13, 2002 5.927 6.254 5.927 5.977 2,189,989 -0.11(-1.77%)
Aug 12, 2002 6.023 6.254 6.004 6.085 2,307,282 +0.31(+5.38%)
Aug 07, 2002 5.793 5.832 5.621 5.774 2,039,333 +0.17(+3.08%)
Aug 06, 2002 5.394 5.636 5.394 5.601 3,310,268 +0.21(+3.91%)
Aug 05, 2002 5.736 5.793 5.379 5.390 3,013,647 -0.25(-4.42%)
Aug 02, 2002 5.716 5.812 5.544 5.640 2,986,539 -0.08(-1.34%)
Aug 01, 2002 5.755 6.000 5.659 5.716 2,463,934 -0.14(-2.42%)
Jul 31, 2002 5.966 5.993 5.755 5.858 1,805,269 -0.11(-1.80%)
Jul 30, 2002 6.138 6.138 5.851 5.966 4,498,315 +0.08(+1.44%)
Jul 29, 2002 5.563 5.943 5.563 5.881 2,965,426 +0.32(+5.72%)
Jul 26, 2002 5.586 5.601 5.371 5.563 4,573,904 -0.02(-0.41%)
Jul 25, 2002 5.410 5.678 5.187 5.586 8,256,903 +0.26(+4.90%)
Jul 24, 2002 4.796 5.325 4.765 5.325 8,821,994 +0.36(+7.18%)
Jul 23, 2002 5.467 5.590 4.945 4.968 6,175,604 -0.63(-11.24%)
Jul 22, 2002 6.062 6.081 5.598 5.598 2,505,899 -0.44(-7.25%)
Jul 19, 2002 6.311 6.330 5.889 6.035 4,160,772 -0.20(-3.26%)
Jul 17, 2002 6.376 6.522 6.219 6.238 2,340,906 -0.37(-5.63%)
Jul 12, 2002 6.814 6.910 6.591 6.610 3,691,079 -0.20(-2.98%)
Jul 11, 2002 6.887 6.925 6.660 6.814 3,956,943 -0.11(-1.55%)
Jul 10, 2002 6.971 6.971 6.718 6.921 3,869,885 -0.07(-0.99%)
Jul 09, 2002 6.752 6.990 6.752 6.990 2,989,406 +0.29(+4.29%)
Jul 08, 2002 6.503 6.702 6.503 6.702 2,714,941 +0.14(+2.16%)
Jul 05, 2002 6.388 6.618 6.334 6.561 758,494 +0.18(+2.89%)
Jul 04, 2002 6.349 6.403 6.215 6.376 4,092,221 +0.00(+0.00%)
Jul 03, 2002 6.349 6.403 6.215 6.376 4,092,221 -0.16(-2.52%)
Jul 02, 2002 6.829 6.883 6.503 6.541 4,332,280 -0.45(-6.42%)
Jul 01, 2002 6.810 6.990 6.752 6.990 2,960,995 +0.14(+2.07%)
Jun 28, 2002 7.021 7.029 6.814 6.848 3,497,415 -0.25(-3.57%)
Jun 27, 2002 7.251 7.255 6.971 7.101 3,578,738 -0.15(-2.06%)
Jun 26, 2002 7.424 7.458 7.101 7.251 2,481,658 -0.06(-0.84%)
Jun 25, 2002 7.309 7.312 7.213 7.312 3,182,288 -0.08(-1.04%)
Jun 21, 2002 7.385 7.477 7.289 7.389 3,789,605 +0.00(+0.00%)
Jun 20, 2002 7.240 7.393 7.201 7.389 5,272,188 +0.15(+2.07%)
Jun 19, 2002 7.194 7.289 7.124 7.240 5,522,413 +0.10(+1.40%)
Jun 18, 2002 7.067 7.155 7.059 7.140 7,281,807 +0.07(+1.03%)
Jun 17, 2002 7.136 7.136 7.021 7.067 3,280,293 -0.15(-2.02%)
Jun 14, 2002 7.059 7.289 7.059 7.213 4,545,493 +0.14(+1.95%)
Jun 12, 2002 7.155 7.286 7.071 7.075 4,585,894 -0.02(-0.32%)
Jun 11, 2002 7.021 7.151 6.963 7.098 5,140,299 -0.04(-0.54%)
Jun 10, 2002 7.309 7.347 7.025 7.136 3,572,222 -0.21(-2.87%)
Jun 07, 2002 7.665 7.784 7.343 7.347 4,934,645 -0.26(-3.48%)
Jun 06, 2002 7.681 7.823 7.596 7.612 4,283,278 -0.10(-1.29%)
Jun 05, 2002 7.539 7.711 7.443 7.711 3,796,642 +0.13(+1.77%)
May 31, 2002 7.462 7.692 7.389 7.577 3,357,706 -0.40(-5.05%)
May 28, 2002 7.692 7.992 7.673 7.980 5,946,753 +0.29(+3.74%)
May 27, 2002 7.731 7.769 7.673 7.692 3,350,929 +0.00(+0.00%)
May 24, 2002 7.731 7.769 7.673 7.692 3,343,110 -0.07(-0.94%)
May 23, 2002 7.558 7.842 7.443 7.765 4,316,381 +0.19(+2.48%)
May 22, 2002 7.558 7.731 7.474 7.577 10,575,654 +0.07(+0.87%)
May 21, 2002 7.355 7.520 7.209 7.512 5,046,203 +0.18(+2.51%)
May 20, 2002 7.194 7.431 7.098 7.328 3,994,998 +0.19(+2.69%)
May 17, 2002 6.963 7.174 6.963 7.136 2,495,472 +0.14(+1.97%)
May 16, 2002 7.017 7.109 6.925 6.998 1,345,219 -0.00(-0.05%)
May 15, 2002 7.040 7.136 6.925 7.002 4,963,316 +0.12(+1.67%)
May 14, 2002 7.147 7.147 6.810 6.887 191,708,832 -0.31(-4.27%)
May 13, 2002 7.040 7.194 6.936 7.194 3,270,127 +0.16(+2.35%)
May 10, 2002 6.963 7.071 6.960 7.029 3,351,711 +0.06(+0.83%)
May 09, 2002 6.752 6.971 6.752 6.971 1,777,640 +0.05(+0.78%)
May 08, 2002 6.818 6.963 6.775 6.917 1,607,956 +0.13(+1.98%)
May 07, 2002 6.848 6.994 6.772 6.783 2,951,612 -0.00(-0.06%)
May 06, 2002 6.906 6.906 6.725 6.787 182,455 -0.07(-1.06%)
May 03, 2002 6.756 6.971 6.752 6.860 1,706,482 +0.11(+1.59%)
May 02, 2002 6.714 6.871 6.664 6.752 2,361,498 -0.08(-1.23%)
May 01, 2002 6.772 6.879 6.756 6.837 2,779,061 +0.02(+0.34%)
Apr 30, 2002 7.059 7.059 6.791 6.814 3,057,957 -0.25(-3.48%)
Apr 29, 2002 6.906 7.109 6.906 7.059 2,883,321 +0.12(+1.71%)
Apr 26, 2002 6.637 6.944 6.553 6.940 2,634,921 +0.29(+4.39%)
Apr 25, 2002 6.821 6.963 6.587 6.649 3,474,478 -0.12(-1.70%)
Apr 24, 2002 6.986 7.067 6.741 6.764 3,734,347 -0.22(-3.19%)
Apr 23, 2002 7.021 7.036 6.971 6.986 2,501,728 -0.05(-0.65%)
Apr 22, 2002 7.021 7.094 7.002 7.032 2,906,519 +0.05(+0.66%)
Apr 19, 2002 7.021 7.025 6.940 6.986 3,258,919 -0.04(-0.55%)
Apr 18, 2002 7.098 7.136 6.983 7.025 12,038,167 -0.05(-0.65%)
Apr 17, 2002 6.810 7.098 6.783 7.071 4,347,659 +0.31(+4.60%)
Apr 16, 2002 6.668 6.783 6.530 6.760 2,180,867 +0.08(+1.21%)
Apr 15, 2002 6.752 6.760 6.645 6.679 1,396,307 -0.05(-0.80%)
Apr 12, 2002 6.706 6.768 6.676 6.733 2,473,838 +0.03(+0.52%)
Apr 11, 2002 6.810 6.821 6.676 6.699 1,319,676 -0.11(-1.63%)
Apr 10, 2002 6.737 6.844 6.722 6.810 2,121,699 +0.07(+1.02%)
Apr 09, 2002 6.679 6.791 6.676 6.741 2,204,847 +0.07(+0.98%)
Apr 08, 2002 6.580 6.733 6.576 6.676 2,482,961 +0.10(+1.52%)
Apr 05, 2002 6.622 6.668 6.445 6.576 1,766,953 -0.05(-0.70%)
Apr 04, 2002 6.580 6.814 6.369 6.622 3,214,087 +0.04(+0.64%)
Apr 03, 2002 6.722 6.745 6.495 6.580 2,343,513 -0.23(-3.38%)
Apr 02, 2002 6.906 6.906 6.752 6.810 2,162,882 -0.08(-1.11%)
Apr 01, 2002 6.752 6.960 6.695 6.887 4,583,027 +0.13(+1.87%)
Mar 29, 2002 6.829 6.844 6.706 6.760 2,641,958 +0.00(+0.00%)
Mar 28, 2002 6.829 6.844 6.706 6.760 2,641,176 -0.03(-0.45%)
Mar 27, 2002 6.434 6.810 6.415 6.791 7,283,371 +0.48(+7.60%)
Mar 26, 2002 6.234 6.445 6.234 6.311 3,233,115 +0.10(+1.54%)
Mar 25, 2002 6.215 6.311 6.158 6.215 2,930,760 +0.01(+0.12%)
Mar 22, 2002 6.188 6.338 6.177 6.208 1,514,643 +0.02(+0.31%)
Mar 21, 2002 6.323 6.342 6.181 6.188 3,509,405 -0.13(-2.06%)
Mar 20, 2002 6.138 6.334 6.119 6.319 2,917,727 +0.14(+2.30%)
Mar 19, 2002 6.043 6.292 6.043 6.177 4,915,617 +0.23(+3.94%)
Mar 18, 2002 5.847 5.981 5.847 5.943 3,631,911 +0.10(+1.64%)
Mar 15, 2002 5.916 5.927 5.812 5.847 2,784,013 -0.06(-0.97%)
Mar 14, 2002 5.878 5.970 5.858 5.904 2,907,040 -0.05(-0.84%)
Mar 13, 2002 6.054 6.131 5.931 5.954 6,740,696 -0.10(-1.65%)
Mar 12, 2002 5.931 6.077 5.931 6.054 3,676,222 +0.13(+2.14%)
Mar 11, 2002 5.870 5.962 5.870 5.927 4,060,161 +0.06(+0.98%)
Mar 08, 2002 5.935 5.977 5.743 5.870 2,169,137 -0.06(-0.97%)
Mar 07, 2002 6.062 6.092 5.904 5.927 4,038,787 -0.07(-1.15%)
Mar 06, 2002 5.793 6.077 5.793 5.997 7,577,386 +0.17(+2.90%)
Mar 05, 2002 6.004 6.043 5.778 5.828 2,994,619 -0.26(-4.22%)
Mar 04, 2002 5.920 6.154 5.908 6.085 11,561,437 +0.16(+2.79%)
Mar 01, 2002 5.621 5.920 5.590 5.920 3,988,482 +0.30(+5.32%)
Feb 28, 2002 5.659 5.697 5.609 5.621 5,535,445 -0.02(-0.34%)
Feb 27, 2002 5.601 5.709 5.598 5.640 2,477,748 +0.10(+1.80%)
Feb 26, 2002 5.467 5.594 5.433 5.540 6,158,141 +0.10(+1.76%)
Feb 25, 2002 5.390 5.521 5.390 5.444 3,532,603 +0.08(+1.50%)
Feb 22, 2002 5.486 5.544 5.275 5.363 2,522,841 -0.12(-2.24%)
Feb 21, 2002 5.525 5.621 5.467 5.486 4,427,418 -0.05(-0.90%)
Feb 20, 2002 5.621 5.659 5.494 5.536 3,469,525 -0.19(-3.28%)
Feb 19, 2002 5.947 5.962 5.690 5.724 16,290,689 -0.30(-4.97%)
Feb 18, 2002 5.935 6.100 5.935 6.023 4,683,638 +0.00(+0.00%)
Feb 15, 2002 5.935 6.100 5.935 6.023 4,655,488 +0.09(+1.49%)
Feb 14, 2002 6.138 6.173 5.935 5.935 10,487,294 -0.19(-3.07%)
Feb 13, 2002 5.908 6.135 5.889 6.123 2,599,212 +0.23(+3.91%)
Feb 12, 2002 5.947 5.977 5.832 5.893 2,468,104 -0.05(-0.90%)
Feb 11, 2002 5.927 6.023 5.874 5.947 2,352,375 -0.02(-0.32%)
Feb 08, 2002 5.908 6.119 5.889 5.966 3,253,185 +0.09(+1.50%)
Feb 07, 2002 5.908 5.977 5.866 5.878 3,748,161 -0.03(-0.58%)
Feb 06, 2002 5.977 6.043 5.874 5.912 4,204,822 -0.03(-0.52%)
Feb 05, 2002 5.954 6.016 5.881 5.943 4,523,859 -0.01(-0.13%)
Feb 04, 2002 5.993 6.016 5.847 5.950 4,416,992 -0.13(-2.15%)
Feb 01, 2002 5.966 6.131 5.943 6.081 2,137,599 +0.12(+1.93%)
Jan 31, 2002 5.755 5.977 5.678 5.966 4,198,045 +0.19(+3.32%)
Jan 30, 2002 5.774 5.832 5.709 5.774 3,375,691 +0.00(+0.00%)
Jan 29, 2002 5.532 5.801 5.532 5.774 4,172,501 +0.23(+4.22%)
Jan 28, 2002 5.678 5.678 5.486 5.540 1,951,494 -0.14(-2.43%)
Jan 25, 2002 5.440 5.678 5.429 5.678 1,747,925 +0.25(+4.52%)
Jan 24, 2002 5.371 5.563 5.367 5.433 3,285,766 +0.09(+1.65%)
Jan 23, 2002 5.287 5.344 5.179 5.344 3,184,634 +0.12(+2.20%)
Jan 22, 2002 5.294 5.333 5.199 5.229 1,934,812 +0.01(+0.22%)
Jan 21, 2002 5.179 5.294 5.045 5.218 2,261,929 +0.00(+0.00%)
Jan 18, 2002 5.179 5.294 5.045 5.218 11,598,970 +0.04(+0.82%)
Jan 17, 2002 5.256 5.256 5.018 5.176 2,557,247 +0.02(+0.30%)
Jan 16, 2002 5.271 5.375 5.160 5.160 118,908,992 -0.11(-2.11%)
Jan 15, 2002 5.191 5.310 5.179 5.271 2,665,678 +0.08(+1.48%)
Jan 14, 2002 5.275 5.321 5.141 5.195 2,182,952 -0.06(-1.10%)
Jan 11, 2002 5.222 5.352 5.191 5.252 1,081,701 +0.03(+0.66%)
Jan 10, 2002 5.402 5.410 5.199 5.218 2,009,880 +0.08(+1.57%)
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.