Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.470 5.760 5.310 5.370 2,115,600 +0.14(+2.68%)
Apr 29, 2002 5.010 5.350 5.010 5.230 1,555,100 +0.31(+6.30%)
Apr 26, 2002 5.050 5.210 4.830 4.920 1,083,100 -0.08(-1.60%)
Apr 25, 2002 5.050 5.100 4.899 5.000 608,600 -0.14(-2.72%)
Apr 24, 2002 5.370 5.380 5.020 5.140 668,500 -0.22(-4.10%)
Apr 23, 2002 5.320 5.420 5.280 5.360 1,144,100 -0.04(-0.74%)
Apr 22, 2002 5.510 5.600 5.300 5.400 968,800 -0.14(-2.53%)
Apr 19, 2002 5.620 5.660 5.440 5.540 306,500 -0.09(-1.60%)
Apr 18, 2002 5.720 5.830 5.510 5.630 393,400 -0.10(-1.75%)
Apr 17, 2002 5.740 5.880 5.700 5.730 471,900 +0.02(+0.35%)
Apr 16, 2002 5.770 5.830 5.650 5.710 1,102,000 +0.06(+1.06%)
Apr 15, 2002 5.740 5.810 5.580 5.650 1,199,100 -0.08(-1.40%)
Apr 12, 2002 5.920 5.920 5.610 5.730 1,569,100 -0.12(-2.05%)
Apr 11, 2002 6.380 6.400 5.800 5.850 2,818,200 -0.60(-9.30%)
Apr 10, 2002 6.550 6.700 6.330 6.450 1,732,900 -0.05(-0.77%)
Apr 09, 2002 6.700 6.870 6.430 6.500 1,630,000 +0.08(+1.25%)
Apr 08, 2002 6.710 6.750 6.200 6.420 3,095,400 +0.12(+1.90%)
Apr 05, 2002 6.270 6.430 6.220 6.300 427,300 +0.06(+0.96%)
Apr 04, 2002 6.270 6.280 6.120 6.240 456,600 -0.03(-0.48%)
Apr 03, 2002 6.170 6.290 6.000 6.270 307,000 +0.09(+1.46%)
Apr 02, 2002 6.260 6.270 6.150 6.180 647,800 -0.09(-1.44%)
Apr 01, 2002 6.410 6.450 6.260 6.270 748,600 -0.22(-3.39%)
Mar 29, 2002 6.430 6.500 6.260 6.490 361,200 +0.00(+0.00%)
Mar 28, 2002 6.430 6.500 6.260 6.490 361,200 +0.06(+0.93%)
Mar 27, 2002 6.450 6.490 6.370 6.430 152,500 -0.02(-0.31%)
Mar 26, 2002 6.290 6.540 6.250 6.450 390,400 +0.08(+1.26%)
Mar 25, 2002 6.650 6.650 6.250 6.370 444,600 -0.22(-3.34%)
Mar 22, 2002 6.460 6.620 6.460 6.590 238,600 +0.10(+1.54%)
Mar 21, 2002 6.640 6.650 6.350 6.490 461,800 +0.04(+0.62%)
Mar 20, 2002 6.710 6.710 6.450 6.450 451,300 -0.30(-4.44%)
Mar 19, 2002 6.500 6.780 6.480 6.750 4,621,900 +0.32(+4.98%)
Mar 18, 2002 6.290 6.480 6.280 6.430 300,600 +0.17(+2.72%)
Mar 15, 2002 6.340 6.430 6.230 6.260 277,300 +0.05(+0.81%)
Mar 14, 2002 6.300 6.420 6.170 6.210 355,100 -0.14(-2.20%)
Mar 13, 2002 6.250 6.400 6.200 6.350 489,800 +0.04(+0.65%)
Mar 12, 2002 6.310 6.380 6.200 6.309 426,600 -0.13(-2.03%)
Mar 11, 2002 6.510 6.540 6.340 6.440 1,318,100 -0.06(-0.92%)
Mar 08, 2002 6.590 6.630 6.420 6.500 1,328,200 +0.08(+1.25%)
Mar 07, 2002 6.360 6.540 6.350 6.420 1,845,900 +0.20(+3.22%)
Mar 06, 2002 5.980 6.280 5.880 6.220 992,400 +0.28(+4.71%)
Mar 05, 2002 5.730 6.040 5.630 5.940 680,700 +0.23(+4.03%)
Mar 04, 2002 5.370 5.800 5.370 5.710 777,000 +0.34(+6.33%)
Mar 01, 2002 5.250 5.490 5.250 5.370 301,900 +0.07(+1.32%)
Feb 28, 2002 5.250 5.420 5.210 5.300 321,800 +0.04(+0.76%)
Feb 27, 2002 5.160 5.310 5.130 5.260 266,500 +0.09(+1.72%)
Feb 26, 2002 5.170 5.300 5.060 5.171 351,400 -0.11(-2.06%)
Feb 25, 2002 5.250 5.300 5.150 5.280 456,400 +0.02(+0.38%)
Feb 22, 2002 5.330 5.380 5.120 5.260 462,300 -0.06(-1.13%)
Feb 21, 2002 5.290 5.500 5.260 5.320 185,500 +0.01(+0.19%)
Feb 20, 2002 5.290 5.450 5.200 5.310 438,400 +0.03(+0.57%)
Feb 19, 2002 5.330 5.460 5.200 5.280 381,500 -0.20(-3.65%)
Feb 18, 2002 5.940 5.940 5.320 5.480 957,400 +0.00(+0.00%)
Feb 15, 2002 5.940 5.940 5.320 5.480 957,300 -0.35(-6.00%)
Feb 14, 2002 5.900 5.950 5.750 5.830 294,400 -0.06(-1.02%)
Feb 13, 2002 5.770 5.990 5.770 5.890 307,400 +0.07(+1.20%)
Feb 12, 2002 5.800 5.899 5.730 5.820 291,500 -0.08(-1.36%)
Feb 11, 2002 5.940 5.940 5.760 5.900 680,700 -0.02(-0.34%)
Feb 08, 2002 5.630 5.950 5.620 5.920 1,165,700 +0.31(+5.53%)
Feb 07, 2002 5.650 5.800 5.520 5.610 557,500 -0.11(-1.92%)
Feb 06, 2002 5.700 5.800 5.550 5.720 603,800 -0.01(-0.17%)
Feb 05, 2002 5.800 5.860 5.650 5.730 567,600 +0.03(+0.53%)
Feb 04, 2002 6.070 6.090 5.700 5.700 632,400 -0.42(-6.86%)
Feb 01, 2002 6.010 6.170 5.900 6.120 463,500 +0.05(+0.82%)
Jan 31, 2002 5.860 6.080 5.730 6.070 674,200 +0.22(+3.76%)
Jan 30, 2002 5.740 5.870 5.400 5.850 619,200 +0.20(+3.54%)
Jan 29, 2002 6.030 6.100 5.650 5.650 737,700 -0.34(-5.68%)
Jan 28, 2002 6.130 6.200 5.950 5.990 353,900 -0.13(-2.14%)
Jan 25, 2002 5.930 6.140 5.790 6.121 526,100 +0.16(+2.70%)
Jan 24, 2002 5.900 5.990 5.780 5.960 525,300 +0.19(+3.29%)
Jan 23, 2002 5.850 5.960 5.470 5.770 1,028,700 +0.04(+0.70%)
Jan 22, 2002 6.250 6.400 5.730 5.730 1,016,000 -0.19(-3.21%)
Jan 21, 2002 6.090 6.090 5.920 5.920 316,600 +0.00(+0.00%)
Jan 18, 2002 6.090 6.090 5.920 5.920 311,300 -0.18(-2.95%)
Jan 17, 2002 6.020 6.130 5.950 6.100 448,000 +0.16(+2.69%)
Jan 16, 2002 6.160 6.180 5.910 5.940 540,300 -0.31(-4.96%)
Jan 15, 2002 6.380 6.480 6.150 6.250 1,009,100 -0.06(-0.95%)
Jan 14, 2002 6.100 6.350 5.910 6.310 1,466,600 +0.15(+2.44%)
Jan 11, 2002 6.280 6.330 6.130 6.160 376,100 -0.08(-1.27%)
Jan 10, 2002 6.380 6.400 6.130 6.239 481,600 +0.32(+5.39%)
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.