Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.961 2.966 2.895 2.924 12,026,363 -0.03(-1.06%)
Apr 29, 2002 2.988 2.989 2.954 2.955 10,831,751 -0.05(-1.55%)
Apr 26, 2002 3.047 3.068 3.002 3.002 9,533,181 -0.04(-1.33%)
Apr 25, 2002 3.057 3.061 3.007 3.042 14,711,959 -0.03(-0.91%)
Apr 24, 2002 3.131 3.146 3.062 3.070 12,484,145 -0.08(-2.47%)
Apr 23, 2002 3.112 3.182 3.101 3.148 11,677,098 +0.02(+0.74%)
Apr 22, 2002 3.115 3.136 3.083 3.125 13,251,979 +0.01(+0.32%)
Apr 19, 2002 3.051 3.131 3.021 3.115 24,636,352 +0.08(+2.56%)
Apr 18, 2002 3.109 3.125 3.035 3.038 27,951,172 -0.11(-3.48%)
Apr 17, 2002 3.207 3.215 3.125 3.147 12,128,497 -0.07(-2.28%)
Apr 16, 2002 3.126 3.249 3.126 3.221 12,857,119 +0.09(+2.98%)
Apr 15, 2002 3.180 3.191 3.124 3.127 9,289,700 -0.04(-1.42%)
Apr 12, 2002 3.166 3.196 3.161 3.172 9,621,637 +0.02(+0.54%)
Apr 11, 2002 3.208 3.210 3.149 3.155 14,660,891 -0.05(-1.64%)
Apr 10, 2002 3.208 3.235 3.194 3.208 11,130,860 -0.01(-0.27%)
Apr 09, 2002 3.202 3.240 3.182 3.217 273,575 +0.01(+0.20%)
Apr 08, 2002 3.188 3.234 3.180 3.210 52,617,616 -0.02(-0.54%)
Apr 05, 2002 3.195 3.257 3.195 3.228 9,703,710 +0.05(+1.45%)
Apr 04, 2002 3.180 3.206 3.169 3.182 17,906,404 -0.01(-0.29%)
Apr 03, 2002 3.134 3.234 3.076 3.191 28,591,336 +0.03(+0.94%)
Apr 02, 2002 3.207 3.208 3.153 3.161 20,248,208 -0.06(-1.84%)
Apr 01, 2002 3.268 3.268 3.186 3.221 12,243,399 -0.07(-2.12%)
Mar 29, 2002 3.320 3.353 3.282 3.290 8,099,647 +0.00(+0.00%)
Mar 28, 2002 3.320 3.353 3.282 3.290 8,099,647 -0.05(-1.62%)
Mar 27, 2002 3.313 3.345 3.303 3.345 10,604,684 +0.03(+0.83%)
Mar 26, 2002 3.294 3.336 3.294 3.317 16,061,596 +0.02(+0.72%)
Mar 25, 2002 3.262 3.308 3.251 3.294 15,451,523 +0.03(+0.96%)
Mar 22, 2002 3.262 3.303 3.219 3.262 51,241,532 -0.20(-5.85%)
Mar 21, 2002 3.484 3.509 3.402 3.465 12,281,700 -0.04(-1.23%)
Mar 20, 2002 3.454 3.524 3.446 3.509 10,742,383 +0.03(+0.93%)
Mar 19, 2002 3.482 3.496 3.461 3.476 11,062,466 -0.01(-0.16%)
Mar 18, 2002 3.441 3.501 3.441 3.482 13,548,352 +0.04(+1.20%)
Mar 15, 2002 3.441 3.468 3.420 3.441 16,528,497 -0.00(-0.02%)
Mar 14, 2002 3.345 3.450 3.329 3.441 32,382,176 +0.11(+3.39%)
Mar 13, 2002 3.221 3.331 3.210 3.328 18,045,928 +0.12(+3.78%)
Mar 12, 2002 3.193 3.218 3.170 3.207 8,282,943 +0.00(+0.00%)
Mar 11, 2002 3.147 3.224 3.128 3.207 6,816,580 +0.02(+0.50%)
Mar 08, 2002 3.251 3.262 3.172 3.191 10,044,767 -0.03(-1.02%)
Mar 07, 2002 3.213 3.251 3.202 3.224 10,560,000 +0.01(+0.34%)
Mar 06, 2002 3.180 3.256 3.158 3.213 12,962,902 +0.03(+1.00%)
Mar 05, 2002 3.238 3.238 3.181 3.181 11,608,705 -0.07(-2.06%)
Mar 04, 2002 3.213 3.270 3.205 3.248 364,766 +0.02(+0.66%)
Mar 01, 2002 3.224 3.247 3.192 3.227 8,516,394 -0.00(-0.02%)
Feb 28, 2002 3.222 3.248 3.183 3.227 12,070,135 +0.02(+0.58%)
Feb 27, 2002 3.268 3.271 3.193 3.209 6,325,057 -0.05(-1.53%)
Feb 26, 2002 3.290 3.293 3.250 3.259 10,269,098 -0.02(-0.52%)
Feb 25, 2002 3.232 3.301 3.219 3.276 12,359,212 +0.02(+0.57%)
Feb 22, 2002 3.164 3.279 3.110 3.257 10,658,487 +0.10(+3.30%)
Feb 21, 2002 3.184 3.204 3.153 3.153 17,475,068 -0.06(-1.76%)
Feb 20, 2002 3.186 3.221 3.186 3.209 7,025,409 +0.01(+0.33%)
Feb 19, 2002 3.251 3.257 3.196 3.199 7,508,725 -0.06(-1.97%)
Feb 18, 2002 3.311 3.312 3.257 3.263 8,944,995 +0.00(+0.00%)
Feb 15, 2002 3.311 3.312 3.257 3.263 5,495,212 -0.05(-1.60%)
Feb 14, 2002 3.305 3.318 3.293 3.316 6,704,414 +0.00(+0.13%)
Feb 13, 2002 3.295 3.317 3.286 3.312 8,327,627 +0.01(+0.40%)
Feb 12, 2002 3.300 3.312 3.290 3.299 4,449,243 -0.02(-0.46%)
Feb 11, 2002 3.246 3.315 3.246 3.314 12,664,705 +0.07(+2.27%)
Feb 08, 2002 3.268 3.284 3.240 3.240 11,028,725 -0.05(-1.58%)
Feb 07, 2002 3.295 3.325 3.286 3.293 16,774,715 -0.00(-0.08%)
Feb 06, 2002 3.268 3.298 3.263 3.295 11,123,565 +0.01(+0.18%)
Feb 05, 2002 3.268 3.317 3.265 3.289 16,210,238 +0.03(+0.89%)
Feb 04, 2002 3.279 3.309 3.245 3.260 6,866,736 -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.