Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.549 4.667 4.526 4.623 30,171,402 +0.00(+0.00%)
Mar 28, 2002 4.549 4.667 4.526 4.623 30,158,158 +0.07(+1.62%)
Mar 27, 2002 4.479 4.576 4.417 4.549 47,580,804 +0.09(+1.98%)
Mar 26, 2002 4.517 4.561 4.446 4.461 28,891,024 -0.03(-0.72%)
Mar 25, 2002 4.664 4.685 4.493 4.493 24,877,364 -0.17(-3.66%)
Mar 22, 2002 4.640 4.667 4.540 4.664 28,681,478 +0.01(+0.25%)
Mar 21, 2002 4.431 4.658 4.431 4.652 41,169,404 +0.18(+4.02%)
Mar 20, 2002 4.502 4.602 4.431 4.473 29,786,950 -0.16(-3.56%)
Mar 19, 2002 4.667 4.693 4.593 4.638 25,108,986 -0.03(-0.69%)
Mar 18, 2002 4.673 4.726 4.564 4.670 25,668,006 +0.01(+0.32%)
Mar 15, 2002 4.599 4.676 4.570 4.655 45,712,200 +0.08(+1.67%)
Mar 14, 2002 4.626 4.635 4.534 4.579 32,699,554 -0.05(-1.02%)
Mar 13, 2002 4.746 4.746 4.579 4.626 33,075,856 -0.13(-2.66%)
Mar 12, 2002 4.682 4.770 4.623 4.752 36,471,404 +0.02(+0.44%)
Mar 11, 2002 4.723 4.770 4.679 4.732 48,759,632 +0.06(+1.20%)
Mar 08, 2002 4.717 4.770 4.632 4.676 39,882,236 +0.00(+0.00%)
Mar 07, 2002 4.785 4.796 4.646 4.676 32,767,818 -0.11(-2.22%)
Mar 06, 2002 4.752 5.580 4.649 4.782 40,286,384 +0.05(+1.12%)
Mar 05, 2002 4.693 4.820 4.643 4.729 40,173,972 +0.00(+0.06%)
Mar 04, 2002 4.670 4.729 4.623 4.726 39,759,292 +0.05(+1.07%)
Mar 01, 2002 4.652 4.711 4.576 4.676 36,147,064 +0.10(+2.19%)
Feb 28, 2002 4.549 4.652 4.537 4.576 36,594,008 +0.03(+0.58%)
Feb 27, 2002 4.464 4.608 4.446 4.549 42,069,404 +0.07(+1.64%)
Feb 26, 2002 4.490 4.552 4.387 4.476 35,090,160 -0.09(-1.94%)
Feb 25, 2002 4.402 4.564 4.340 4.564 60,161,108 +0.24(+5.44%)
Feb 22, 2002 4.269 4.378 4.234 4.328 73,310,280 +0.10(+2.44%)
Feb 21, 2002 4.343 4.402 4.225 4.225 61,214,616 -0.14(-3.11%)
Feb 20, 2002 4.293 4.399 4.184 4.361 128,111,120 +0.19(+4.44%)
Feb 19, 2002 4.349 4.352 4.175 4.175 55,057,256 -0.18(-4.19%)
Feb 18, 2002 4.593 4.602 4.343 4.358 66,219,976 +0.00(+0.00%)
Feb 15, 2002 4.593 4.602 4.343 4.358 66,102,128 -0.25(-5.43%)
Feb 14, 2002 4.699 4.735 4.520 4.608 69,230,728 -0.10(-2.19%)
Feb 13, 2002 4.646 4.788 4.640 4.711 26,246,382 +0.04(+0.82%)
Feb 12, 2002 4.676 4.738 4.667 4.673 22,548,232 -0.08(-1.61%)
Feb 11, 2002 4.682 4.823 4.682 4.749 22,933,702 -0.06(-1.35%)
Feb 08, 2002 4.708 5.274 4.682 4.814 35,821,368 +0.13(+2.83%)
Feb 07, 2002 4.682 4.820 4.629 4.682 49,631,444 +0.09(+1.92%)
Feb 06, 2002 4.799 4.908 4.526 4.593 73,559,560 -0.20(-4.12%)
Feb 05, 2002 4.593 4.958 4.582 4.791 61,640,844 -0.01(-0.18%)
Feb 04, 2002 5.050 5.053 4.705 4.799 55,545,296 -0.30(-5.94%)
Feb 01, 2002 5.168 5.182 5.050 5.103 36,673,140 -0.11(-2.09%)
Jan 31, 2002 5.132 5.212 5.017 5.212 54,901,372 +0.07(+1.43%)
Jan 30, 2002 5.182 5.197 4.902 5.138 58,254,464 -0.11(-2.02%)
Jan 29, 2002 5.409 5.483 5.238 5.244 49,654,540 -0.18(-3.31%)
Jan 28, 2002 5.359 5.435 5.356 5.424 21,755,212 -0.01(-0.22%)
Jan 25, 2002 5.385 5.474 5.350 5.435 20,302,306 -0.01(-0.16%)
Jan 24, 2002 5.303 5.444 5.303 5.444 30,596,270 +0.11(+2.15%)
Jan 23, 2002 5.285 5.394 5.279 5.329 29,512,534 -0.01(-0.17%)
Jan 22, 2002 5.438 5.512 5.315 5.338 26,547,628 -0.12(-2.16%)
Jan 21, 2002 5.359 5.462 5.356 5.456 32,636,044 +0.00(+0.00%)
Jan 18, 2002 5.359 5.462 5.356 5.456 32,549,440 +0.05(+0.87%)
Jan 17, 2002 5.453 5.512 5.377 5.409 34,335,516 -0.03(-0.54%)
Jan 16, 2002 5.521 5.533 5.438 5.438 29,803,252 -0.10(-1.86%)
Jan 15, 2002 5.536 5.618 5.509 5.541 37,967,440 -0.03(-0.48%)
Jan 14, 2002 5.606 5.633 5.524 5.568 39,849,292 -0.06(-1.05%)
Jan 11, 2002 5.574 5.668 5.538 5.627 34,953,632 +0.06(+1.11%)
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.