Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.138 5.414 5.089 5.378 8,454,255 +0.00(+0.00%)
Mar 28, 2002 5.138 5.414 5.089 5.378 8,449,296 +0.24(+4.67%)
Mar 27, 2002 5.082 5.195 5.026 5.138 4,005,049 +0.02(+0.41%)
Mar 26, 2002 5.033 5.216 5.011 5.117 949,231 +0.13(+2.69%)
Mar 25, 2002 5.195 5.343 4.962 4.983 11,912,718 -0.21(-4.08%)
Mar 22, 2002 5.223 5.378 5.124 5.195 7,803,535 -0.06(-1.21%)
Mar 21, 2002 5.308 5.343 5.040 5.258 14,871,204 -0.06(-1.19%)
Mar 20, 2002 5.364 5.541 5.294 5.322 9,947,099 -0.15(-2.71%)
Mar 19, 2002 5.668 5.774 5.435 5.470 9,742,802 -0.20(-3.49%)
Mar 18, 2002 5.633 5.717 5.541 5.668 6,811,376 +0.15(+2.69%)
Mar 15, 2002 5.505 5.675 5.484 5.520 9,335,624 -0.06(-1.14%)
Mar 14, 2002 5.668 5.858 5.569 5.583 8,364,007 -0.06(-1.12%)
Mar 13, 2002 5.717 5.985 5.647 5.647 13,583,365 -0.07(-1.23%)
Mar 12, 2002 5.788 5.978 5.647 5.717 24,084,136 -0.56(-8.99%)
Mar 11, 2002 5.604 6.282 5.505 6.282 32,137,022 +0.74(+13.38%)
Mar 08, 2002 5.633 5.696 5.498 5.541 11,675,410 +0.03(+0.51%)
Mar 07, 2002 5.788 5.788 5.442 5.513 14,448,583 -0.14(-2.50%)
Mar 06, 2002 5.075 5.717 5.018 5.654 22,517,336 +0.57(+11.25%)
Mar 05, 2002 5.223 5.350 5.061 5.082 15,445,135 -0.14(-2.70%)
Mar 04, 2002 4.793 5.280 4.729 5.223 18,033,988 +0.49(+10.45%)
Mar 01, 2002 4.750 4.920 4.588 4.729 11,752,623 -0.02(-0.45%)
Feb 28, 2002 4.941 5.082 4.694 4.750 7,105,921 -0.13(-2.60%)
Feb 27, 2002 4.969 5.131 4.877 4.877 9,708,941 +0.03(+0.58%)
Feb 26, 2002 4.955 5.294 4.800 4.849 7,462,945 -0.05(-1.01%)
Feb 25, 2002 4.750 4.934 4.623 4.898 7,890,666 +0.23(+4.99%)
Feb 22, 2002 4.623 4.856 4.447 4.666 12,608,632 +0.06(+1.38%)
Feb 21, 2002 4.800 4.835 4.595 4.602 11,216,661 -0.18(-3.83%)
Feb 20, 2002 4.870 4.962 4.659 4.786 10,468,893 -0.03(-0.59%)
Feb 19, 2002 4.941 5.011 4.764 4.814 10,520,605 -0.13(-2.71%)
Feb 18, 2002 5.068 5.146 4.948 4.948 9,242,259 +0.00(+0.00%)
Feb 15, 2002 5.068 5.146 4.948 4.948 9,238,717 -0.06(-1.27%)
Feb 14, 2002 5.223 5.280 4.941 5.011 12,457,463 -0.14(-2.74%)
Feb 13, 2002 5.647 5.753 5.082 5.153 20,209,854 -0.52(-9.20%)
Feb 12, 2002 5.661 5.823 5.505 5.675 17,973,634 -0.15(-2.55%)
Feb 11, 2002 5.541 5.873 5.315 5.823 22,537,314 +0.52(+9.71%)
Feb 08, 2002 4.800 5.371 4.786 5.308 28,105,478 +0.76(+16.77%)
Feb 07, 2002 4.715 4.863 4.546 4.546 10,608,161 -0.18(-3.88%)
Feb 06, 2002 4.764 4.779 4.334 4.729 23,148,364 +0.32(+7.20%)
Feb 05, 2002 4.941 5.004 4.411 4.411 27,928,242 -0.60(-11.97%)
Feb 04, 2002 5.329 5.364 4.941 5.011 11,668,892 -0.35(-6.58%)
Feb 01, 2002 5.435 5.590 5.336 5.364 21,574,906 -0.26(-4.64%)
Jan 31, 2002 5.753 5.774 5.520 5.625 8,387,950 -0.08(-1.36%)
Jan 30, 2002 5.604 5.703 5.336 5.703 18,812,924 +0.26(+4.80%)
Jan 29, 2002 5.760 5.823 5.400 5.442 15,491,746 -0.31(-5.40%)
Jan 28, 2002 5.823 5.880 5.682 5.753 8,927,738 +0.04(+0.62%)
Jan 25, 2002 5.964 5.971 5.717 5.717 11,917,109 -0.26(-4.37%)
Jan 24, 2002 6.070 6.211 5.964 5.978 13,608,301 +0.11(+1.80%)
Jan 23, 2002 5.929 6.105 5.788 5.873 11,433,568 -0.10(-1.65%)
Jan 22, 2002 6.176 6.656 5.865 5.971 9,933,215 -0.12(-1.97%)
Jan 21, 2002 6.176 6.211 5.929 6.091 14,523,672 +0.00(+0.00%)
Jan 18, 2002 6.176 6.211 5.929 6.091 14,522,538 -0.25(-3.90%)
Jan 17, 2002 6.522 6.550 6.211 6.338 12,729,765 -0.01(-0.22%)
Jan 16, 2002 6.727 6.769 6.324 6.353 13,878,194 -0.58(-8.35%)
Jan 15, 2002 6.776 7.164 6.635 6.931 12,008,632 +0.01(+0.10%)
Jan 14, 2002 7.058 7.129 6.705 6.924 9,192,247 -0.19(-2.68%)
Jan 11, 2002 7.284 7.439 7.094 7.115 8,212,838 -0.17(-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.