Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.247 6.354 6.165 6.165 4,709,955 -0.08(-1.32%)
Jun 27, 2002 6.194 6.284 6.125 6.248 3,066,784 +0.07(+1.15%)
Jun 26, 2002 6.097 6.195 6.017 6.177 3,302,655 +0.11(+1.73%)
Jun 25, 2002 6.377 6.409 6.050 6.072 3,731,045 -0.22(-3.45%)
Jun 21, 2002 6.264 6.327 6.193 6.289 5,207,800 +0.00(+0.05%)
Jun 20, 2002 6.032 6.286 6.032 6.286 7,767,883 +0.26(+4.27%)
Jun 19, 2002 5.878 6.135 5.824 6.028 6,761,470 +0.20(+3.52%)
Jun 18, 2002 5.765 5.845 5.697 5.823 3,792,576 +0.19(+3.29%)
Jun 17, 2002 5.509 5.685 5.509 5.638 2,457,996 +0.13(+2.38%)
Jun 14, 2002 5.430 5.553 5.320 5.507 3,347,871 -0.20(-3.50%)
Jun 12, 2002 5.685 5.772 5.618 5.706 1,766,699 +0.02(+0.28%)
Jun 11, 2002 5.730 5.814 5.690 5.690 1,364,880 -0.04(-0.71%)
Jun 10, 2002 5.896 5.909 5.729 5.731 11,840,148 -0.09(-1.57%)
Jun 07, 2002 5.746 5.879 5.695 5.822 3,147,428 +0.08(+1.33%)
Jun 06, 2002 5.669 5.873 5.659 5.746 2,601,569 +0.09(+1.61%)
Jun 05, 2002 5.535 5.669 5.508 5.655 2,838,838 -0.16(-2.78%)
May 31, 2002 5.724 5.873 5.724 5.817 1,765,300 -0.06(-0.95%)
May 28, 2002 5.969 5.990 5.744 5.873 3,095,219 -0.08(-1.32%)
May 27, 2002 5.728 5.977 5.706 5.951 4,398,102 +0.00(+0.00%)
May 24, 2002 5.728 5.977 5.706 5.951 4,398,102 +0.23(+3.99%)
May 23, 2002 5.597 5.733 5.567 5.722 2,007,231 +0.15(+2.73%)
May 22, 2002 5.545 5.645 5.509 5.570 1,515,911 +0.04(+0.64%)
May 21, 2002 5.687 5.687 5.520 5.535 1,923,791 -0.13(-2.22%)
May 20, 2002 5.685 5.737 5.639 5.660 1,713,558 -0.00(-0.06%)
May 17, 2002 5.555 5.682 5.547 5.663 2,064,101 +0.11(+1.97%)
May 16, 2002 5.578 5.604 5.524 5.554 4,117,481 -0.09(-1.63%)
May 15, 2002 5.785 5.832 5.632 5.646 2,801,080 -0.21(-3.64%)
May 14, 2002 5.535 5.860 5.483 5.860 4,801,320 +0.34(+6.20%)
May 13, 2002 5.512 5.529 5.416 5.518 2,202,547 +0.02(+0.33%)
May 10, 2002 5.689 5.689 5.477 5.499 2,282,724 -0.18(-3.10%)
May 09, 2002 5.726 5.749 5.621 5.675 2,799,216 -0.05(-0.88%)
May 08, 2002 5.825 5.846 5.637 5.726 2,694,799 -0.05(-0.95%)
May 07, 2002 5.733 5.831 5.733 5.780 2,457,063 +0.07(+1.26%)
May 06, 2002 5.958 6.028 5.708 5.708 2,686,874 -0.22(-3.73%)
May 03, 2002 5.899 5.941 5.826 5.929 2,099,062 +0.00(+0.07%)
May 02, 2002 5.798 5.941 5.717 5.925 3,187,983 +0.06(+1.01%)
May 01, 2002 5.787 5.882 5.621 5.866 2,807,606 +0.16(+2.80%)
Apr 30, 2002 5.722 5.829 5.674 5.706 2,932,068 +0.01(+0.19%)
Apr 29, 2002 5.615 5.791 5.599 5.696 3,230,402 +0.08(+1.43%)
Apr 26, 2002 5.749 5.778 5.579 5.615 2,688,273 -0.13(-2.24%)
Apr 25, 2002 5.820 5.873 5.670 5.744 4,316,060 -0.08(-1.29%)
Apr 24, 2002 5.857 5.921 5.669 5.819 6,043,603 -0.01(-0.18%)
Apr 23, 2002 5.690 5.845 5.618 5.830 6,224,468 +0.25(+4.40%)
Apr 22, 2002 5.453 5.598 5.440 5.584 3,075,641 +0.21(+3.85%)
Apr 19, 2002 5.278 5.377 5.278 5.377 1,230,163 +0.10(+1.87%)
Apr 18, 2002 5.328 5.345 5.186 5.278 1,619,862 -0.02(-0.43%)
Apr 17, 2002 5.331 5.417 5.283 5.301 1,664,146 -0.01(-0.10%)
Apr 16, 2002 5.224 5.307 5.181 5.306 2,939,526 -0.04(-0.72%)
Apr 15, 2002 5.315 5.424 5.175 5.345 4,977,057 +0.03(+0.57%)
Apr 12, 2002 5.185 5.315 5.167 5.315 2,243,102 +0.15(+2.89%)
Apr 11, 2002 5.218 5.256 5.112 5.166 2,258,951 -0.07(-1.37%)
Apr 10, 2002 5.331 5.363 5.165 5.238 3,257,439 -0.07(-1.31%)
Apr 09, 2002 5.243 5.355 5.179 5.307 3,268,626 +0.08(+1.50%)
Apr 08, 2002 4.998 5.277 4.919 5.229 4,782,208 +0.23(+4.61%)
Apr 05, 2002 4.983 5.063 4.934 4.998 3,275,152 +0.02(+0.37%)
Apr 04, 2002 5.067 5.084 4.952 4.980 3,428,515 -0.09(-1.71%)
Apr 03, 2002 4.987 5.104 4.967 5.067 3,121,324 +0.13(+2.70%)
Apr 02, 2002 4.966 5.030 4.886 4.934 2,537,707 -0.08(-1.54%)
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.