Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.954 5.219 4.906 5.185 8,769,382 +0.00(+0.00%)
Mar 28, 2002 4.954 5.219 4.906 5.185 8,764,238 +0.23(+4.67%)
Mar 27, 2002 4.899 5.008 4.845 4.954 4,154,335 +0.02(+0.41%)
Mar 26, 2002 4.852 5.029 4.831 4.933 984,613 +0.13(+2.69%)
Mar 25, 2002 5.008 5.151 4.784 4.804 12,356,756 -0.20(-4.08%)
Mar 22, 2002 5.035 5.185 4.940 5.008 8,094,407 -0.06(-1.21%)
Mar 21, 2002 5.117 5.151 4.859 5.069 15,425,518 -0.06(-1.19%)
Mar 20, 2002 5.172 5.342 5.104 5.131 10,317,870 -0.14(-2.71%)
Mar 19, 2002 5.464 5.566 5.240 5.274 10,105,958 -0.19(-3.49%)
Mar 18, 2002 5.430 5.512 5.342 5.464 7,065,265 +0.14(+2.69%)
Mar 15, 2002 5.308 5.471 5.287 5.321 9,683,603 -0.06(-1.14%)
Mar 14, 2002 5.464 5.648 5.369 5.383 8,675,770 -0.06(-1.12%)
Mar 13, 2002 5.512 5.770 5.444 5.444 14,089,676 -0.07(-1.23%)
Mar 12, 2002 5.580 5.764 5.444 5.512 24,981,856 -0.54(-8.99%)
Mar 11, 2002 5.403 6.056 5.308 6.056 33,334,908 +0.71(+13.38%)
Mar 08, 2002 5.430 5.491 5.301 5.342 12,110,602 +0.03(+0.51%)
Mar 07, 2002 5.580 5.580 5.246 5.314 14,987,144 -0.14(-2.50%)
Mar 06, 2002 4.893 5.512 4.838 5.451 23,356,654 +0.55(+11.25%)
Mar 05, 2002 5.035 5.158 4.879 4.899 16,020,842 -0.14(-2.70%)
Mar 04, 2002 4.620 5.090 4.559 5.035 18,706,192 +0.48(+10.45%)
Mar 01, 2002 4.580 4.743 4.423 4.559 12,190,694 -0.02(-0.45%)
Feb 28, 2002 4.763 4.899 4.525 4.580 7,370,789 -0.12(-2.61%)
Feb 27, 2002 4.791 4.947 4.702 4.702 10,070,835 +0.03(+0.58%)
Feb 26, 2002 4.777 5.104 4.627 4.675 7,741,121 -0.05(-1.01%)
Feb 25, 2002 4.580 4.756 4.457 4.722 8,184,785 +0.22(+4.99%)
Feb 22, 2002 4.457 4.682 4.287 4.498 13,078,610 +0.06(+1.38%)
Feb 21, 2002 4.627 4.661 4.430 4.437 11,634,755 -0.18(-3.83%)
Feb 20, 2002 4.695 4.784 4.491 4.614 10,859,114 -0.03(-0.59%)
Feb 19, 2002 4.763 4.831 4.593 4.641 10,912,754 -0.13(-2.71%)
Feb 18, 2002 4.886 4.961 4.770 4.770 9,586,758 +0.00(+0.00%)
Feb 15, 2002 4.886 4.961 4.770 4.770 9,583,084 -0.06(-1.27%)
Feb 14, 2002 5.035 5.090 4.763 4.831 12,921,807 -0.14(-2.74%)
Feb 13, 2002 5.444 5.546 4.899 4.967 20,963,162 -0.50(-9.20%)
Feb 12, 2002 5.457 5.614 5.308 5.471 18,643,588 -0.14(-2.55%)
Feb 11, 2002 5.342 5.662 5.124 5.614 23,377,376 +0.50(+9.71%)
Feb 08, 2002 4.627 5.178 4.614 5.117 29,153,090 +0.73(+16.77%)
Feb 07, 2002 4.546 4.688 4.382 4.382 11,003,573 -0.18(-3.88%)
Feb 06, 2002 4.593 4.607 4.178 4.559 24,011,202 +0.31(+7.20%)
Feb 05, 2002 4.763 4.825 4.253 4.253 28,969,248 -0.58(-11.97%)
Feb 04, 2002 5.138 5.172 4.763 4.831 12,103,842 -0.34(-6.58%)
Feb 01, 2002 5.240 5.389 5.144 5.172 22,379,096 -0.25(-4.64%)
Jan 31, 2002 5.546 5.566 5.321 5.423 8,700,606 -0.07(-1.36%)
Jan 30, 2002 5.403 5.498 5.144 5.498 19,514,164 +0.25(+4.80%)
Jan 29, 2002 5.553 5.614 5.206 5.246 16,069,191 -0.30(-5.40%)
Jan 28, 2002 5.614 5.668 5.478 5.546 9,260,513 +0.03(+0.62%)
Jan 25, 2002 5.750 5.757 5.512 5.512 12,361,311 -0.25(-4.37%)
Jan 24, 2002 5.852 5.988 5.750 5.764 14,115,540 +0.10(+1.80%)
Jan 23, 2002 5.716 5.886 5.580 5.662 11,859,746 -0.10(-1.65%)
Jan 22, 2002 5.954 6.417 5.655 5.757 10,303,469 -0.12(-1.97%)
Jan 21, 2002 5.954 5.988 5.716 5.872 15,065,031 +0.00(+0.00%)
Jan 18, 2002 5.954 5.988 5.716 5.872 15,063,856 -0.24(-3.90%)
Jan 17, 2002 6.288 6.315 5.988 6.111 13,204,258 -0.01(-0.22%)
Jan 16, 2002 6.485 6.526 6.097 6.124 14,395,494 -0.56(-8.35%)
Jan 15, 2002 6.533 6.907 6.396 6.682 12,456,246 +0.01(+0.10%)
Jan 14, 2002 6.805 6.873 6.464 6.675 9,534,882 -0.18(-2.68%)
Jan 11, 2002 7.022 7.172 6.839 6.859 8,518,966 -0.16(-2.33%)
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.