Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.312 8.766 8.232 8.717 4,708,594 +0.40(+4.79%)
Apr 29, 2002 8.432 8.508 8.201 8.319 5,744,386 -0.17(-1.99%)
Apr 26, 2002 8.762 8.764 8.281 8.488 4,615,330 -0.17(-1.98%)
Apr 25, 2002 8.406 8.735 8.243 8.659 6,053,618 +0.28(+3.35%)
Apr 24, 2002 8.721 8.768 8.379 8.379 6,250,933 -0.32(-3.63%)
Apr 23, 2002 8.855 8.888 8.517 8.695 6,005,076 -0.16(-1.76%)
Apr 22, 2002 8.788 9.035 8.779 8.851 4,798,487 -0.03(-0.33%)
Apr 19, 2002 8.940 8.986 8.808 8.879 4,218,453 +0.00(+0.03%)
Apr 18, 2002 8.788 8.973 8.788 8.877 4,341,381 +0.04(+0.43%)
Apr 17, 2002 8.935 8.944 8.710 8.839 3,644,261 -0.06(-0.65%)
Apr 16, 2002 8.855 9.149 8.822 8.897 4,097,097 +0.09(+1.01%)
Apr 15, 2002 8.953 9.000 8.679 8.808 3,731,457 -0.14(-1.62%)
Apr 12, 2002 8.713 9.011 8.699 8.953 4,005,181 +0.28(+3.18%)
Apr 11, 2002 8.782 8.893 8.668 8.677 3,705,838 -0.11(-1.29%)
Apr 10, 2002 8.768 8.842 8.570 8.790 6,950,300 +0.07(+0.79%)
Apr 09, 2002 8.735 8.915 8.721 8.721 5,385,488 -0.19(-2.17%)
Apr 08, 2002 8.472 9.073 8.470 8.915 12,035,547 +0.62(+7.43%)
Apr 05, 2002 8.481 8.555 8.297 8.299 4,581,620 -0.15(-1.76%)
Apr 04, 2002 8.332 8.506 8.195 8.448 6,299,475 +0.12(+1.42%)
Apr 03, 2002 8.136 8.408 8.132 8.330 8,169,474 +0.23(+2.89%)
Apr 02, 2002 8.457 8.459 8.054 8.096 6,733,209 -0.47(-5.53%)
Apr 01, 2002 8.483 8.588 8.262 8.570 3,877,533 +0.04(+0.42%)
Mar 29, 2002 8.512 8.695 8.510 8.535 3,496,162 +0.00(+0.00%)
Mar 28, 2002 8.512 8.695 8.510 8.535 3,493,466 +0.05(+0.58%)
Mar 27, 2002 8.332 8.541 8.239 8.486 2,809,155 +0.16(+1.92%)
Mar 26, 2002 8.165 8.584 8.165 8.325 3,481,555 +0.08(+1.00%)
Mar 25, 2002 8.332 8.503 8.239 8.243 3,709,658 -0.13(-1.54%)
Mar 22, 2002 8.341 8.499 8.143 8.372 2,682,631 +0.07(+0.88%)
Mar 21, 2002 8.379 8.479 8.234 8.299 5,431,109 +0.00(+0.05%)
Mar 20, 2002 8.677 8.748 8.294 8.294 4,381,608 -0.46(-5.21%)
Mar 19, 2002 8.641 8.873 8.639 8.750 3,512,793 +0.13(+1.47%)
Mar 18, 2002 8.546 8.779 8.543 8.624 3,042,652 +0.14(+1.65%)
Mar 15, 2002 8.619 8.655 8.399 8.483 4,512,627 +0.00(+0.00%)
Mar 14, 2002 8.590 8.750 8.468 8.483 4,366,327 -0.13(-1.50%)
Mar 13, 2002 8.406 8.675 8.374 8.612 4,299,806 +0.16(+1.95%)
Mar 12, 2002 8.437 8.664 8.323 8.448 5,393,129 -0.09(-1.09%)
Mar 11, 2002 8.099 8.677 8.096 8.541 8,873,336 +0.33(+4.07%)
Mar 08, 2002 8.619 8.619 7.974 8.208 12,923,914 -0.19(-2.30%)
Mar 07, 2002 9.100 9.160 8.283 8.401 14,512,548 -0.69(-7.63%)
Mar 06, 2002 9.220 9.222 8.899 9.095 5,645,728 -0.08(-0.85%)
Mar 05, 2002 9.046 9.302 8.991 9.173 5,224,580 +0.01(+0.15%)
Mar 04, 2002 8.822 9.227 8.688 9.160 6,262,844 +0.38(+4.36%)
Mar 01, 2002 8.430 8.788 8.354 8.777 4,029,902 +0.35(+4.12%)
Feb 28, 2002 8.337 8.566 8.277 8.430 6,037,662 +0.11(+1.34%)
Feb 27, 2002 8.706 8.713 8.176 8.319 5,839,448 -0.31(-3.56%)
Feb 26, 2002 8.735 8.748 8.417 8.626 4,160,921 -0.10(-1.20%)
Feb 25, 2002 8.793 8.837 8.439 8.730 6,553,198 -0.06(-0.66%)
Feb 22, 2002 8.579 8.899 8.432 8.788 7,594,608 +0.20(+2.33%)
Feb 21, 2002 8.541 8.817 8.428 8.588 8,653,548 +0.11(+1.26%)
Feb 20, 2002 8.323 8.630 8.283 8.481 11,332,583 +0.23(+2.80%)
Feb 19, 2002 8.072 8.366 8.043 8.250 10,155,660 +0.13(+1.62%)
Feb 18, 2002 8.379 8.417 8.096 8.119 5,981,254 +0.00(+0.00%)
Feb 15, 2002 8.379 8.417 8.096 8.119 5,980,805 -0.26(-3.08%)
Feb 14, 2002 8.599 8.744 8.348 8.377 16,011,963 +0.15(+1.87%)
Feb 13, 2002 8.290 8.368 8.134 8.223 6,279,249 -0.06(-0.73%)
Feb 12, 2002 8.074 8.510 7.961 8.283 4,286,097 +0.11(+1.36%)
Feb 11, 2002 8.196 8.377 8.081 8.172 5,931,813 -0.09(-1.05%)
Feb 08, 2002 7.791 8.294 7.743 8.259 7,159,526 +0.56(+7.25%)
Feb 07, 2002 7.956 8.159 7.680 7.700 7,292,568 -0.28(-3.46%)
Feb 06, 2002 8.414 8.477 7.865 7.976 6,788,493 -0.26(-3.19%)
Feb 05, 2002 8.143 8.690 8.141 8.239 7,170,089 +0.13(+1.65%)
Feb 04, 2002 8.486 8.577 7.916 8.105 5,616,738 -0.36(-4.26%)
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.