Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2002 3.027 3.170 3.027 3.099 113,138,320 +0.03(+0.96%)
Mar 27, 2002 3.094 3.124 3.035 3.070 51,631,832 -0.05(-1.71%)
Mar 26, 2002 3.110 3.155 3.092 3.124 51,629,520 -0.01(-0.22%)
Mar 25, 2002 3.136 3.179 3.068 3.131 77,429,808 -0.01(-0.17%)
Mar 22, 2002 3.188 3.188 3.023 3.136 113,931,304 -0.06(-1.89%)
Mar 21, 2002 3.153 3.231 3.137 3.196 78,647,064 +0.05(+1.65%)
Mar 20, 2002 3.208 3.226 3.144 3.144 131,420,328 -0.10(-3.19%)
Mar 19, 2002 3.421 3.455 3.162 3.248 203,209,536 -0.08(-2.34%)
Mar 18, 2002 3.352 3.479 3.312 3.326 114,737,024 +0.03(+1.05%)
Mar 15, 2002 3.412 3.419 3.257 3.291 95,176,408 -0.06(-1.80%)
Mar 14, 2002 3.474 3.478 3.348 3.352 75,825,896 -0.12(-3.53%)
Mar 13, 2002 3.542 3.618 3.473 3.474 102,757,776 -0.08(-2.19%)
Mar 12, 2002 3.550 3.592 3.507 3.552 71,608,624 -0.07(-2.00%)
Mar 11, 2002 3.542 3.666 3.538 3.625 65,211,512 +0.07(+1.89%)
Mar 08, 2002 3.490 3.611 3.481 3.557 111,415,176 +0.10(+2.95%)
Mar 07, 2002 3.507 3.533 3.428 3.455 95,750,592 -0.03(-0.89%)
Mar 06, 2002 3.514 3.545 3.428 3.486 93,042,296 -0.07(-2.04%)
Mar 05, 2002 3.576 3.689 3.554 3.559 78,181,696 +0.01(+0.24%)
Mar 04, 2002 3.524 3.671 3.507 3.550 59,129,860 +0.06(+1.68%)
Mar 01, 2002 3.478 3.556 3.447 3.492 39,319,768 +0.02(+0.45%)
Feb 28, 2002 3.524 3.524 3.455 3.476 44,645,484 +0.02(+0.45%)
Feb 27, 2002 3.523 3.542 3.429 3.460 34,604,128 +0.00(+0.10%)
Feb 26, 2002 3.524 3.568 3.416 3.457 56,866,676 +0.01(+0.15%)
Feb 25, 2002 3.334 3.455 3.334 3.452 43,883,180 +0.12(+3.58%)
Feb 22, 2002 3.340 3.393 3.270 3.333 34,534,672 -0.03(-0.87%)
Feb 21, 2002 3.438 3.455 3.338 3.362 33,382,242 -0.06(-1.82%)
Feb 20, 2002 3.455 3.462 3.338 3.424 30,910,684 +0.01(+0.30%)
Feb 19, 2002 3.474 3.547 3.412 3.414 39,976,728 -0.10(-2.95%)
Feb 15, 2002 3.651 3.651 3.481 3.518 54,440,844 -0.09(-2.49%)
Feb 14, 2002 3.654 3.654 3.594 3.607 55,670,836 -0.02(-0.48%)
Feb 13, 2002 3.588 3.664 3.569 3.625 38,591,036 +0.04(+1.01%)
Feb 12, 2002 3.585 3.619 3.524 3.588 38,152,292 -0.01(-0.38%)
Feb 11, 2002 3.524 3.611 3.479 3.602 30,851,066 +0.08(+2.21%)
Feb 08, 2002 3.587 3.619 3.440 3.524 56,221,872 -0.07(-1.92%)
Feb 07, 2002 3.689 3.695 3.588 3.594 35,630,376 -0.01(-0.24%)
Feb 06, 2002 3.780 3.780 3.594 3.602 62,217,860 -0.09(-2.52%)
Feb 05, 2002 3.801 3.830 3.694 3.695 37,807,316 -0.11(-2.95%)
Feb 04, 2002 3.939 3.981 3.740 3.808 67,318,992 +0.01(+0.18%)
Feb 01, 2002 3.792 3.877 3.768 3.801 49,234,944 -0.02(-0.50%)
Jan 31, 2002 3.801 3.825 3.690 3.820 47,473,016 +0.03(+0.68%)
Jan 30, 2002 3.713 3.801 3.490 3.794 46,325,220 +0.18(+4.87%)
Jan 29, 2002 3.856 3.870 3.611 3.618 43,853,080 -0.20(-5.12%)
Jan 28, 2002 3.846 3.887 3.759 3.813 24,605,606 -0.07(-1.78%)
Jan 25, 2002 3.820 3.936 3.784 3.882 33,054,630 -0.03(-0.71%)
Jan 24, 2002 3.861 3.994 3.842 3.910 46,579,320 +0.08(+2.12%)
Jan 23, 2002 3.768 3.875 3.680 3.828 39,865,596 +0.06(+1.60%)
Jan 22, 2002 3.936 3.937 3.742 3.768 32,188,716 -0.14(-3.54%)
Jan 18, 2002 3.956 3.991 3.896 3.906 37,387,092 -0.16(-3.91%)
Jan 17, 2002 3.922 4.077 3.885 4.065 54,399,748 +0.19(+4.95%)
Jan 16, 2002 3.956 3.958 3.853 3.873 44,624,648 -0.11(-2.86%)
Jan 15, 2002 3.965 3.991 3.915 3.987 46,692,768 +0.10(+2.49%)
Jan 14, 2002 3.955 3.974 3.872 3.891 34,395,176 -0.06(-1.57%)
Jan 11, 2002 4.060 4.060 3.887 3.953 30,809,970 -0.08(-1.93%)
Jan 10, 2002 4.053 4.053 3.975 4.031 26,021,976 -0.02(-0.55%)
Jan 09, 2002 3.939 4.167 3.939 4.053 71,601,096 +0.12(+2.99%)
Jan 08, 2002 3.974 4.001 3.905 3.936 26,089,120 -0.04(-1.04%)
Jan 07, 2002 4.034 4.101 3.889 3.977 41,182,412 -0.02(-0.60%)
Jan 04, 2002 3.967 4.008 3.870 4.001 40,061,236 +0.03(+0.87%)
Jan 03, 2002 3.714 3.968 3.714 3.967 61,530,800 +0.23(+6.05%)
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.