MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.763 5.812 5.700 5.720 1,380,000 -0.41(-6.73%)
May 28, 2002 6.145 6.218 6.000 6.133 782,800 -0.01(-0.20%)
May 27, 2002 6.205 6.287 6.030 6.145 620,400 +0.00(+0.00%)
May 24, 2002 6.205 6.287 6.030 6.145 614,000 -0.23(-3.61%)
May 23, 2002 6.338 6.375 6.150 6.375 1,174,400 +0.07(+1.07%)
May 22, 2002 6.175 6.348 6.000 6.308 1,152,800 +0.09(+1.49%)
May 21, 2002 6.425 6.513 6.100 6.215 998,800 -0.24(-3.72%)
May 20, 2002 6.537 6.558 6.350 6.455 609,600 -0.10(-1.49%)
May 17, 2002 6.600 6.612 6.540 6.553 451,600 +0.02(+0.23%)
May 16, 2002 6.598 6.700 6.513 6.537 1,119,200 -0.03(-0.49%)
May 15, 2002 6.550 6.638 6.485 6.570 2,198,800 -0.02(-0.30%)
May 14, 2002 6.438 6.625 6.435 6.590 5,053,200 +0.22(+3.45%)
May 13, 2002 6.225 6.380 6.093 6.370 871,200 +0.18(+2.87%)
May 10, 2002 6.250 6.310 6.003 6.192 773,600 -0.06(-0.96%)
May 09, 2002 6.457 6.550 6.225 6.253 796,800 -0.25(-3.92%)
May 08, 2002 6.157 6.532 6.125 6.508 1,328,400 +0.41(+6.68%)
May 07, 2002 6.188 6.188 6.050 6.100 929,200 -0.06(-1.01%)
May 06, 2002 6.070 6.242 6.058 6.162 1,170,400 +0.09(+1.48%)
May 03, 2002 5.957 6.072 5.895 6.072 1,013,200 -0.06(-1.02%)
May 02, 2002 6.195 6.308 6.115 6.135 833,600 -0.08(-1.21%)
May 01, 2002 6.162 6.298 5.785 6.210 889,600 +0.05(+0.77%)
Apr 30, 2002 6.258 6.428 6.060 6.162 1,393,200 -0.07(-1.16%)
Apr 29, 2002 6.200 6.303 6.095 6.235 1,358,000 +0.05(+0.77%)
Apr 26, 2002 6.525 6.575 6.085 6.188 1,190,000 -0.29(-4.51%)
Apr 25, 2002 6.598 6.668 6.405 6.480 1,834,000 -0.09(-1.37%)
Apr 24, 2002 6.515 6.862 6.513 6.570 1,029,600 -0.05(-0.76%)
Apr 23, 2002 6.643 6.750 6.535 6.620 486,400 -0.08(-1.19%)
Apr 22, 2002 6.785 6.785 6.478 6.700 1,084,800 -0.07(-1.07%)
Apr 19, 2002 6.907 6.933 6.750 6.772 352,800 -0.09(-1.31%)
Apr 18, 2002 7.037 7.037 6.695 6.862 412,400 -0.10(-1.44%)
Apr 17, 2002 7.110 7.170 6.963 6.963 1,319,600 -0.15(-2.11%)
Apr 16, 2002 6.782 7.348 6.782 7.112 1,939,200 +0.39(+5.88%)
Apr 15, 2002 6.655 6.768 6.643 6.718 528,000 +0.07(+1.02%)
Apr 12, 2002 6.535 6.688 6.463 6.650 1,043,600 +0.11(+1.72%)
Apr 11, 2002 6.735 6.750 6.537 6.537 500,800 -0.22(-3.29%)
Apr 10, 2002 6.747 6.880 6.670 6.760 660,400 +0.06(+0.90%)
Apr 09, 2002 6.645 6.760 6.645 6.700 634,400 +0.06(+0.83%)
Apr 08, 2002 6.763 6.805 6.500 6.645 1,140,400 -0.13(-1.92%)
Apr 05, 2002 6.812 6.850 6.745 6.775 1,020,000 -0.02(-0.37%)
Apr 04, 2002 6.840 6.987 6.780 6.800 1,496,400 -0.08(-1.09%)
Apr 03, 2002 7.152 7.258 6.875 6.875 796,000 -0.38(-5.30%)
Apr 02, 2002 7.327 7.420 7.135 7.260 594,800 -0.07(-0.89%)
Apr 01, 2002 7.275 7.420 7.103 7.325 742,800 +0.06(+0.83%)
Mar 29, 2002 7.265 7.438 7.223 7.265 1,044,800 +0.00(+0.00%)
Mar 28, 2002 7.265 7.438 7.223 7.265 1,044,400 +0.09(+1.22%)
Mar 27, 2002 7.265 7.310 7.045 7.178 1,133,200 -0.10(-1.37%)
Mar 26, 2002 7.117 7.362 7.117 7.277 684,400 +0.07(+1.01%)
Mar 25, 2002 7.322 7.372 7.143 7.205 864,400 -0.10(-1.34%)
Mar 22, 2002 7.423 7.500 7.300 7.303 718,400 -0.08(-1.02%)
Mar 21, 2002 7.168 7.457 7.065 7.378 844,400 +0.23(+3.15%)
Mar 20, 2002 7.250 7.360 7.152 7.152 1,692,800 -0.12(-1.68%)
Mar 19, 2002 7.147 7.375 7.062 7.275 2,097,200 +0.10(+1.32%)
Mar 18, 2002 6.633 7.235 6.625 7.180 3,582,800 +0.78(+12.19%)
Mar 15, 2002 6.348 6.475 6.152 6.400 2,406,800 -0.15(-2.29%)
Mar 14, 2002 6.510 6.555 6.375 6.550 485,200 +0.08(+1.24%)
Mar 13, 2002 6.450 6.590 6.372 6.470 565,200 -0.03(-0.38%)
Mar 12, 2002 6.617 6.620 6.383 6.495 1,730,400 -0.17(-2.48%)
Mar 11, 2002 6.728 6.782 6.640 6.660 665,200 -0.12(-1.81%)
Mar 08, 2002 6.978 7.035 6.705 6.782 1,358,800 -0.15(-2.09%)
Mar 07, 2002 6.812 7.223 6.750 6.928 1,186,800 +0.18(+2.63%)
Mar 06, 2002 6.700 6.812 6.607 6.750 910,400 +0.05(+0.75%)
Mar 05, 2002 6.657 6.812 6.625 6.700 893,600 -0.02(-0.26%)
Mar 04, 2002 5.925 6.800 5.925 6.718 1,432,400 +0.79(+13.33%)
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.
TOP
Email a Story