Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.313 5.395 5.279 5.370 4,799,456 +0.06(+1.16%)
Jun 27, 2002 5.303 5.339 5.185 5.308 4,411,311 +0.01(+0.10%)
Jun 26, 2002 5.341 5.354 5.226 5.303 4,722,022 -0.02(-0.33%)
Jun 25, 2002 5.339 5.418 5.292 5.320 3,123,664 -0.15(-2.78%)
Jun 21, 2002 5.441 5.442 5.389 5.472 7,007,060 +0.03(+0.51%)
Jun 20, 2002 5.554 5.554 5.433 5.444 4,864,715 -0.12(-2.23%)
Jun 19, 2002 5.544 5.631 5.529 5.569 5,310,327 +0.01(+0.26%)
Jun 18, 2002 5.461 5.605 5.452 5.554 5,208,542 +0.11(+2.08%)
Jun 17, 2002 5.452 5.486 5.423 5.441 4,404,493 +0.03(+0.57%)
Jun 14, 2002 5.467 5.544 5.392 5.411 5,727,692 -0.05(-0.88%)
Jun 12, 2002 5.406 5.505 5.380 5.459 3,560,510 +0.05(+0.97%)
Jun 11, 2002 5.441 5.476 5.391 5.406 3,588,756 +0.02(+0.30%)
Jun 10, 2002 5.323 5.462 5.287 5.390 4,980,623 +0.07(+1.25%)
Jun 07, 2002 5.231 5.345 5.226 5.323 3,595,087 +0.04(+0.72%)
Jun 06, 2002 5.428 5.435 5.264 5.285 4,218,457 -0.14(-2.63%)
Jun 05, 2002 5.482 5.482 5.348 5.428 3,913,103 -0.06(-1.16%)
May 31, 2002 5.595 5.595 5.492 5.492 3,817,649 -0.08(-1.47%)
May 28, 2002 5.606 5.606 5.533 5.574 3,097,366 -0.03(-0.57%)
May 27, 2002 5.647 5.650 5.544 5.606 3,419,765 +0.00(+0.00%)
May 24, 2002 5.647 5.650 5.544 5.606 3,419,765 -0.03(-0.60%)
May 23, 2002 5.566 5.651 5.566 5.640 4,039,725 +0.09(+1.70%)
May 22, 2002 5.385 5.552 5.377 5.545 4,635,822 +0.19(+3.57%)
May 21, 2002 5.303 5.426 5.251 5.354 4,119,107 +0.03(+0.48%)
May 20, 2002 5.333 5.382 5.272 5.328 9,864,332 -0.01(-0.17%)
May 17, 2002 5.390 5.436 5.144 5.338 9,433,330 -0.11(-1.98%)
May 16, 2002 5.626 5.626 5.411 5.446 4,335,338 -0.19(-3.32%)
May 15, 2002 5.611 5.702 5.565 5.632 3,431,453 -0.00(-0.07%)
May 14, 2002 5.647 5.683 5.587 5.636 4,718,613 -0.02(-0.27%)
May 13, 2002 5.695 5.738 5.603 5.652 5,704,316 -0.09(-1.63%)
May 10, 2002 5.749 5.825 5.674 5.745 3,292,169 -0.00(-0.07%)
May 09, 2002 5.818 5.821 5.744 5.749 6,730,440 -0.09(-1.62%)
May 08, 2002 5.790 5.851 5.719 5.844 4,880,299 +0.07(+1.16%)
May 07, 2002 5.688 5.795 5.647 5.777 6,646,188 +0.09(+1.57%)
May 06, 2002 5.646 5.728 5.646 5.688 3,157,268 +0.04(+0.76%)
May 03, 2002 5.611 5.646 5.550 5.645 2,682,436 +0.02(+0.42%)
May 02, 2002 5.606 5.621 5.519 5.621 2,948,829 +0.02(+0.27%)
May 01, 2002 5.575 5.625 5.523 5.606 3,145,579 +0.03(+0.55%)
Apr 30, 2002 5.529 5.582 5.495 5.575 2,712,630 +0.09(+1.70%)
Apr 29, 2002 5.580 5.580 5.453 5.481 4,949,941 -0.10(-1.82%)
Apr 26, 2002 5.544 5.622 5.462 5.583 4,667,964 +0.05(+0.91%)
Apr 25, 2002 5.565 5.585 5.513 5.533 4,526,732 -0.05(-0.94%)
Apr 24, 2002 5.611 5.613 5.544 5.585 4,260,339 +0.04(+0.74%)
Apr 23, 2002 5.570 5.616 5.525 5.544 5,187,114 +0.00(+0.00%)
Apr 22, 2002 5.472 5.563 5.466 5.544 3,403,206 +0.06(+1.03%)
Apr 19, 2002 5.462 5.493 5.390 5.488 3,239,085 +0.07(+1.38%)
Apr 18, 2002 5.342 5.418 5.334 5.413 3,067,658 +0.02(+0.38%)
Apr 17, 2002 5.383 5.395 5.328 5.392 3,160,190 +0.01(+0.17%)
Apr 16, 2002 5.328 5.390 5.328 5.383 2,518,314 +0.06(+1.10%)
Apr 15, 2002 5.339 5.385 5.257 5.324 4,819,424 -0.03(-0.56%)
Apr 12, 2002 5.348 5.369 5.299 5.354 2,928,861 +0.01(+0.13%)
Apr 11, 2002 5.405 5.440 5.345 5.347 3,971,057 -0.06(-1.08%)
Apr 10, 2002 5.287 5.405 5.282 5.405 3,310,188 +0.11(+2.13%)
Apr 09, 2002 5.350 5.364 5.287 5.293 1,947,542 -0.06(-1.07%)
Apr 08, 2002 5.312 5.362 5.287 5.350 2,536,820 +0.04(+0.71%)
Apr 05, 2002 5.318 5.356 5.304 5.312 3,710,995 -0.05(-0.88%)
Apr 04, 2002 5.385 5.431 5.338 5.359 3,474,796 -0.03(-0.57%)
Apr 03, 2002 5.390 5.398 5.313 5.390 3,702,229 +0.00(+0.00%)
Apr 02, 2002 5.414 5.426 5.349 5.390 2,885,031 -0.02(-0.44%)
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.