Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.090 7.106 6.965 7.049 1,135,516 -0.11(-1.49%)
May 28, 2002 7.265 7.299 7.106 7.156 3,998,093 +0.23(+3.34%)
May 27, 2002 7.022 7.095 6.881 6.925 1,397,592 +0.00(+0.00%)
May 24, 2002 7.022 7.095 6.881 6.925 1,397,592 -0.18(-2.56%)
May 23, 2002 6.997 7.152 6.968 7.106 31,889,608 +0.39(+5.74%)
May 22, 2002 6.754 6.788 6.641 6.720 1,298,488 -0.12(-1.82%)
May 21, 2002 6.981 7.038 6.845 6.845 1,847,306 +0.14(+2.03%)
May 20, 2002 6.834 6.854 6.663 6.709 907,356 -0.15(-2.22%)
May 17, 2002 7.020 7.038 6.825 6.861 1,782,558 +0.12(+1.75%)
May 16, 2002 6.802 6.902 6.666 6.743 1,728,381 -0.09(-1.26%)
May 15, 2002 6.763 6.925 6.738 6.829 2,492,146 +0.30(+4.55%)
May 14, 2002 6.434 6.548 6.393 6.532 1,953,018 +0.32(+5.19%)
May 13, 2002 6.121 6.212 6.119 6.209 1,976,803 +0.05(+0.74%)
May 10, 2002 6.275 6.277 6.162 6.164 2,531,347 -0.32(-4.97%)
May 09, 2002 6.459 6.561 6.418 6.486 3,503,892 -0.11(-1.72%)
May 08, 2002 6.470 6.600 6.380 6.600 4,947,294 +0.34(+5.44%)
May 07, 2002 6.309 6.334 6.073 6.259 4,370,726 -0.16(-2.44%)
May 06, 2002 6.448 6.573 6.357 6.416 6,339,601 -0.18(-2.79%)
May 03, 2002 6.952 6.954 6.425 6.600 9,244,462 -0.36(-5.22%)
May 02, 2002 6.954 7.022 6.927 6.963 5,119,955 -0.36(-4.93%)
May 01, 2002 7.242 7.345 6.977 7.324 5,766,997 +0.03(+0.44%)
Apr 30, 2002 7.058 7.315 6.968 7.292 3,120,688 -0.08(-1.14%)
Apr 29, 2002 7.463 7.537 7.358 7.376 1,439,877 -0.09(-1.16%)
Apr 26, 2002 7.685 7.742 7.413 7.463 70,474,272 -0.06(-0.81%)
Apr 25, 2002 7.567 7.610 7.447 7.524 1,834,533 -0.05(-0.63%)
Apr 24, 2002 7.794 7.821 7.572 7.572 2,782,412 -0.24(-3.05%)
Apr 23, 2002 7.867 7.921 7.810 7.810 1,261,489 -0.10(-1.21%)
Apr 22, 2002 7.792 7.937 7.787 7.905 1,613,860 -0.13(-1.67%)
Apr 19, 2002 8.037 8.153 7.989 8.039 1,856,116 +0.02(+0.31%)
Apr 18, 2002 8.089 8.146 7.923 8.014 2,248,129 +0.04(+0.46%)
Apr 17, 2002 8.098 8.139 7.944 7.978 1,222,288 +0.02(+0.23%)
Apr 16, 2002 7.928 7.998 7.814 7.960 1,360,593 +0.35(+4.56%)
Apr 15, 2002 7.710 7.744 7.599 7.612 1,642,050 +0.13(+1.76%)
Apr 12, 2002 7.308 7.492 7.306 7.481 2,906,182 +0.29(+3.98%)
Apr 11, 2002 7.288 7.292 7.083 7.195 6,298,638 -0.39(-5.12%)
Apr 10, 2002 7.592 7.612 7.492 7.583 2,226,546 +0.01(+0.12%)
Apr 09, 2002 7.719 7.744 7.572 7.574 1,933,197 -0.09(-1.16%)
Apr 08, 2002 7.549 7.674 7.528 7.662 2,246,807 -0.33(-4.12%)
Apr 05, 2002 8.148 8.150 7.855 7.992 3,101,308 -0.26(-3.16%)
Apr 04, 2002 8.287 8.287 8.150 8.253 860,667 -0.06(-0.76%)
Apr 03, 2002 8.452 8.459 8.294 8.316 1,119,219 -0.21(-2.45%)
Apr 02, 2002 8.605 8.643 8.491 8.525 505,652 -0.31(-3.50%)
Apr 01, 2002 8.798 8.877 8.741 8.834 725,885 +0.09(+1.06%)
Mar 29, 2002 8.707 8.791 8.707 8.741 676,553 +0.00(+0.00%)
Mar 28, 2002 8.707 8.791 8.707 8.741 676,553 +0.11(+1.32%)
Mar 27, 2002 8.598 8.627 8.548 8.627 1,100,279 +0.14(+1.60%)
Mar 26, 2002 8.536 8.684 8.446 8.491 751,872 -0.06(-0.72%)
Mar 25, 2002 8.729 8.743 8.548 8.552 401,703 -0.04(-0.48%)
Mar 22, 2002 8.627 8.673 8.536 8.593 369,549 -0.11(-1.23%)
Mar 21, 2002 8.775 8.775 8.523 8.700 1,012,627 -0.15(-1.74%)
Mar 20, 2002 8.900 8.954 8.798 8.854 720,158 -0.19(-2.06%)
Mar 19, 2002 9.129 9.159 9.025 9.040 697,254 +0.11(+1.19%)
Mar 18, 2002 8.911 8.945 8.843 8.934 979,592 +0.19(+2.13%)
Mar 15, 2002 8.661 8.748 8.627 8.748 4,096,317 -0.03(-0.31%)
Mar 14, 2002 8.877 8.888 8.673 8.775 1,140,802 -0.10(-1.15%)
Mar 13, 2002 8.956 9.006 8.863 8.877 1,512,994 -0.10(-1.14%)
Mar 12, 2002 8.859 8.991 8.832 8.979 1,388,783 -0.20(-2.18%)
Mar 11, 2002 9.093 9.218 9.018 9.179 743,503 -0.22(-2.30%)
Mar 08, 2002 9.649 9.672 9.354 9.395 1,380,414 -0.14(-1.48%)
Mar 07, 2002 9.921 9.942 9.463 9.535 1,304,654 -0.21(-2.14%)
Mar 06, 2002 9.529 9.808 9.529 9.744 1,936,280 +0.38(+4.05%)
Mar 05, 2002 9.240 9.415 9.206 9.365 1,495,816 -0.10(-1.06%)
Mar 04, 2002 9.070 9.524 9.070 9.465 1,634,562 +0.57(+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.