Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.963 2.968 2.897 2.926 12,019,113 -0.03(-1.06%)
Apr 29, 2002 2.990 2.991 2.956 2.957 10,825,222 -0.05(-1.55%)
Apr 26, 2002 3.049 3.070 3.004 3.004 9,527,434 -0.04(-1.33%)
Apr 25, 2002 3.059 3.063 3.009 3.044 14,703,090 -0.03(-0.91%)
Apr 24, 2002 3.133 3.147 3.064 3.072 12,476,619 -0.08(-2.47%)
Apr 23, 2002 3.113 3.184 3.102 3.150 11,670,059 +0.02(+0.74%)
Apr 22, 2002 3.117 3.138 3.084 3.127 13,243,991 +0.01(+0.32%)
Apr 19, 2002 3.053 3.133 3.023 3.117 24,621,500 +0.08(+2.56%)
Apr 18, 2002 3.111 3.127 3.037 3.039 27,934,322 -0.11(-3.48%)
Apr 17, 2002 3.209 3.217 3.127 3.149 12,121,186 -0.07(-2.28%)
Apr 16, 2002 3.128 3.251 3.128 3.223 12,849,368 +0.09(+2.98%)
Apr 15, 2002 3.182 3.193 3.126 3.129 9,284,099 -0.04(-1.42%)
Apr 12, 2002 3.168 3.198 3.163 3.174 9,615,837 +0.02(+0.54%)
Apr 11, 2002 3.209 3.212 3.151 3.157 14,652,053 -0.05(-1.64%)
Apr 10, 2002 3.209 3.237 3.196 3.210 11,124,150 -0.01(-0.27%)
Apr 09, 2002 3.204 3.242 3.184 3.219 273,410 +0.01(+0.20%)
Apr 08, 2002 3.190 3.236 3.182 3.212 52,585,896 -0.02(-0.54%)
Apr 05, 2002 3.197 3.259 3.197 3.230 9,697,860 +0.05(+1.45%)
Apr 04, 2002 3.182 3.208 3.171 3.184 17,895,610 -0.01(-0.29%)
Apr 03, 2002 3.136 3.236 3.078 3.193 28,574,100 +0.03(+0.94%)
Apr 02, 2002 3.209 3.209 3.155 3.163 20,236,000 -0.06(-1.84%)
Apr 01, 2002 3.270 3.270 3.188 3.223 12,236,018 -0.07(-2.12%)
Mar 29, 2002 3.322 3.355 3.284 3.292 8,094,765 +0.00(+0.00%)
Mar 28, 2002 3.322 3.355 3.284 3.292 8,094,765 -0.05(-1.62%)
Mar 27, 2002 3.315 3.347 3.305 3.347 10,598,291 +0.03(+0.83%)
Mar 26, 2002 3.296 3.338 3.296 3.319 16,051,913 +0.02(+0.72%)
Mar 25, 2002 3.264 3.310 3.253 3.296 15,442,209 +0.03(+0.96%)
Mar 22, 2002 3.264 3.305 3.221 3.264 51,210,644 -0.20(-5.85%)
Mar 21, 2002 3.487 3.511 3.404 3.467 12,274,296 -0.04(-1.23%)
Mar 20, 2002 3.456 3.527 3.448 3.511 10,735,908 +0.03(+0.93%)
Mar 19, 2002 3.484 3.498 3.463 3.478 11,055,798 -0.01(-0.16%)
Mar 18, 2002 3.443 3.504 3.443 3.484 13,540,185 +0.04(+1.20%)
Mar 15, 2002 3.443 3.470 3.422 3.443 16,518,533 -0.00(-0.02%)
Mar 14, 2002 3.347 3.452 3.331 3.443 32,362,656 +0.11(+3.39%)
Mar 13, 2002 3.223 3.333 3.212 3.330 18,035,048 +0.12(+3.78%)
Mar 12, 2002 3.195 3.220 3.172 3.209 8,277,950 +0.00(+0.00%)
Mar 11, 2002 3.149 3.226 3.130 3.209 6,812,471 +0.02(+0.50%)
Mar 08, 2002 3.253 3.264 3.174 3.193 10,038,712 -0.03(-1.02%)
Mar 07, 2002 3.215 3.253 3.204 3.226 10,553,634 +0.01(+0.34%)
Mar 06, 2002 3.182 3.258 3.160 3.215 12,955,087 +0.03(+1.00%)
Mar 05, 2002 3.240 3.240 3.183 3.183 11,601,707 -0.07(-2.06%)
Mar 04, 2002 3.215 3.272 3.207 3.250 364,546 +0.02(+0.66%)
Mar 01, 2002 3.226 3.249 3.194 3.229 8,511,260 -0.00(-0.02%)
Feb 28, 2002 3.224 3.250 3.185 3.229 12,062,858 +0.02(+0.58%)
Feb 27, 2002 3.270 3.273 3.195 3.211 6,321,244 -0.05(-1.53%)
Feb 26, 2002 3.292 3.295 3.252 3.260 10,262,908 -0.02(-0.52%)
Feb 25, 2002 3.234 3.303 3.221 3.277 12,351,762 +0.02(+0.57%)
Feb 22, 2002 3.166 3.281 3.112 3.259 10,652,062 +0.10(+3.30%)
Feb 21, 2002 3.186 3.206 3.155 3.155 17,464,532 -0.06(-1.76%)
Feb 20, 2002 3.188 3.223 3.188 3.211 7,021,174 +0.01(+0.33%)
Feb 19, 2002 3.253 3.259 3.198 3.201 7,504,199 -0.06(-1.97%)
Feb 18, 2002 3.313 3.314 3.259 3.265 8,939,602 +0.00(+0.00%)
Feb 15, 2002 3.313 3.314 3.259 3.265 5,491,899 -0.05(-1.60%)
Feb 14, 2002 3.307 3.320 3.295 3.318 6,700,373 +0.00(+0.13%)
Feb 13, 2002 3.297 3.319 3.288 3.314 8,322,607 +0.01(+0.40%)
Feb 12, 2002 3.302 3.314 3.292 3.301 4,446,561 -0.02(-0.46%)
Feb 11, 2002 3.248 3.317 3.248 3.316 12,657,070 +0.07(+2.27%)
Feb 08, 2002 3.270 3.286 3.242 3.242 11,022,077 -0.05(-1.58%)
Feb 07, 2002 3.297 3.327 3.288 3.295 16,764,603 -0.00(-0.08%)
Feb 06, 2002 3.270 3.300 3.265 3.297 11,116,859 +0.01(+0.18%)
Feb 05, 2002 3.270 3.319 3.267 3.291 16,200,466 +0.03(+0.89%)
Feb 04, 2002 3.281 3.311 3.247 3.262 6,862,596 -0.03(-0.93%)
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.