Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.727 8.847 8.636 8.787 12,645,179 +0.10(+1.15%)
Apr 29, 2002 8.761 8.821 8.656 8.687 10,112,360 -0.07(-0.84%)
Apr 26, 2002 8.728 8.847 8.679 8.761 13,864,728 +0.03(+0.39%)
Apr 25, 2002 8.577 8.775 8.563 8.727 12,684,764 +0.05(+0.63%)
Apr 24, 2002 8.598 8.732 8.581 8.672 11,948,959 +0.11(+1.30%)
Apr 23, 2002 8.632 8.701 8.521 8.560 12,670,793 -0.07(-0.78%)
Apr 22, 2002 8.776 8.806 8.598 8.627 11,589,207 -0.15(-1.70%)
Apr 19, 2002 8.864 8.907 8.761 8.776 12,645,179 -0.04(-0.49%)
Apr 18, 2002 8.821 8.864 8.675 8.819 19,211,242 +0.04(+0.47%)
Apr 17, 2002 8.632 8.799 8.572 8.778 18,688,204 +0.17(+2.00%)
Apr 16, 2002 8.608 8.715 8.598 8.606 23,954,676 +0.09(+1.03%)
Apr 15, 2002 8.586 8.617 8.503 8.519 13,255,245 -0.07(-0.78%)
Apr 12, 2002 8.500 8.588 8.452 8.586 15,604,113 +0.15(+1.79%)
Apr 11, 2002 8.521 8.541 8.435 8.435 11,607,253 -0.09(-1.01%)
Apr 10, 2002 8.502 8.534 8.469 8.521 13,307,054 +0.05(+0.63%)
Apr 09, 2002 8.521 8.522 8.421 8.467 12,933,913 +0.03(+0.31%)
Apr 08, 2002 8.383 8.502 8.332 8.442 9,884,167 +0.03(+0.35%)
Apr 05, 2002 8.400 8.436 8.366 8.412 8,999,339 +0.04(+0.45%)
Apr 04, 2002 8.392 8.424 8.349 8.375 10,739,307 +0.08(+0.93%)
Apr 03, 2002 8.404 8.426 8.266 8.297 10,270,988 -0.12(-1.47%)
Apr 02, 2002 8.405 8.448 8.357 8.421 9,875,726 +0.02(+0.18%)
Apr 01, 2002 8.335 8.419 8.309 8.405 9,938,014 -0.08(-0.95%)
Mar 29, 2002 8.486 8.581 8.366 8.486 11,897,441 +0.00(+0.00%)
Mar 28, 2002 8.486 8.581 8.366 8.486 11,895,113 -0.04(-0.46%)
Mar 27, 2002 8.486 8.567 8.443 8.526 12,123,596 +0.08(+0.98%)
Mar 26, 2002 8.383 8.498 8.373 8.443 12,209,460 +0.02(+0.22%)
Mar 25, 2002 8.512 8.534 8.409 8.424 8,212,308 -0.09(-1.03%)
Mar 22, 2002 8.452 8.577 8.402 8.512 8,720,502 +0.06(+0.71%)
Mar 21, 2002 8.495 8.503 8.380 8.452 9,863,502 -0.06(-0.67%)
Mar 20, 2002 8.586 8.586 8.503 8.508 8,603,204 -0.11(-1.32%)
Mar 19, 2002 8.630 8.658 8.570 8.622 7,840,622 +0.00(+0.04%)
Mar 18, 2002 8.718 8.718 8.548 8.618 12,435,324 -0.06(-0.65%)
Mar 15, 2002 8.563 8.709 8.545 8.675 20,783,848 +0.19(+2.23%)
Mar 14, 2002 8.486 8.512 8.428 8.486 11,534,487 -0.03(-0.40%)
Mar 13, 2002 8.572 8.586 8.460 8.521 12,309,294 -0.05(-0.60%)
Mar 12, 2002 8.435 8.581 8.399 8.572 11,207,916 +0.10(+1.22%)
Mar 11, 2002 8.399 8.538 8.359 8.469 9,457,471 +0.04(+0.51%)
Mar 08, 2002 8.443 8.529 8.361 8.426 13,177,240 +0.03(+0.33%)
Mar 07, 2002 8.411 8.514 8.340 8.399 11,843,304 -0.04(-0.43%)
Mar 06, 2002 8.395 8.472 8.246 8.435 11,795,861 +0.08(+0.99%)
Mar 05, 2002 8.433 8.469 8.335 8.352 13,219,444 -0.09(-1.06%)
Mar 04, 2002 8.241 8.464 8.232 8.442 16,677,840 +0.22(+2.72%)
Mar 01, 2002 8.100 8.227 8.082 8.218 14,429,097 +0.16(+2.00%)
Feb 28, 2002 8.074 8.141 8.050 8.057 15,620,413 +0.01(+0.11%)
Feb 27, 2002 8.031 8.082 8.019 8.048 14,922,447 +0.04(+0.47%)
Feb 26, 2002 8.040 8.065 7.997 8.010 10,679,348 +0.01(+0.06%)
Feb 25, 2002 7.902 8.029 7.900 8.005 10,035,519 +0.09(+1.17%)
Feb 22, 2002 7.816 7.912 7.801 7.912 10,857,187 +0.05(+0.68%)
Feb 21, 2002 7.871 7.923 7.814 7.859 12,310,749 -0.03(-0.41%)
Feb 20, 2002 7.808 7.919 7.747 7.892 12,892,000 +0.08(+0.97%)
Feb 19, 2002 7.902 7.919 7.782 7.816 12,167,256 -0.12(-1.47%)
Feb 18, 2002 7.988 8.005 7.912 7.933 11,565,340 +0.00(+0.00%)
Feb 15, 2002 7.988 8.005 7.912 7.933 11,520,225 -0.07(-0.84%)
Feb 14, 2002 8.019 8.070 7.957 8.000 10,410,989 -0.02(-0.24%)
Feb 13, 2002 7.998 8.055 7.930 8.019 9,090,733 +0.04(+0.56%)
Feb 12, 2002 7.966 7.986 7.923 7.974 7,598,168 +0.01(+0.11%)
Feb 11, 2002 7.864 7.988 7.823 7.966 10,187,745 +0.10(+1.29%)
Feb 08, 2002 7.797 7.890 7.765 7.864 11,064,423 +0.07(+0.84%)
Feb 07, 2002 7.808 7.876 7.734 7.799 13,063,726 +0.02(+0.31%)
Feb 06, 2002 7.816 7.816 7.687 7.775 16,653,391 -0.02(-0.22%)
Feb 05, 2002 7.856 7.928 7.775 7.792 15,818,626 -0.06(-0.77%)
Feb 04, 2002 7.954 7.981 7.833 7.852 12,131,164 -0.17(-2.12%)
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.