Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.26 12.28 12.10 12.28 4,036,191 +0.02(+0.16%)
Apr 29, 2002 12.25 12.37 12.19 12.26 2,646,637 -0.07(-0.53%)
Apr 26, 2002 12.52 12.52 12.29 12.33 3,223,007 -0.17(-1.32%)
Apr 25, 2002 12.33 12.51 12.28 12.49 3,452,837 +0.19(+1.55%)
Apr 24, 2002 12.53 12.53 12.23 12.30 5,200,304 -0.15(-1.17%)
Apr 23, 2002 12.53 12.58 12.43 12.45 2,944,697 -0.08(-0.60%)
Apr 22, 2002 12.53 12.53 12.51 12.52 2,410,622 -0.01(-0.08%)
Apr 19, 2002 12.52 12.56 12.46 12.53 1,731,306 +0.01(+0.08%)
Apr 18, 2002 12.45 12.56 12.38 12.52 4,869,923 +0.10(+0.77%)
Apr 17, 2002 12.43 12.46 12.37 12.43 1,482,124 -0.00(-0.04%)
Apr 16, 2002 12.42 12.48 12.36 12.43 2,086,825 +0.01(+0.08%)
Apr 15, 2002 12.58 12.61 12.41 12.42 2,616,112 -0.16(-1.27%)
Apr 12, 2002 12.56 12.63 12.51 12.58 159,604 +0.06(+0.44%)
Apr 11, 2002 12.61 12.65 12.51 12.53 2,695,116 -0.11(-0.83%)
Apr 10, 2002 12.55 12.70 12.51 12.63 6,815,499 +0.09(+0.68%)
Apr 09, 2002 12.58 12.64 12.49 12.55 4,661,640 -0.06(-0.48%)
Apr 08, 2002 12.53 12.67 12.53 12.61 2,658,407 -0.13(-0.98%)
Apr 05, 2002 12.83 12.85 12.63 12.73 3,046,844 -0.12(-0.94%)
Apr 04, 2002 12.43 12.89 12.43 12.85 11,322,523 +0.42(+3.39%)
Apr 03, 2002 12.41 12.47 12.36 12.43 5,137,061 +0.14(+1.14%)
Apr 02, 2002 12.12 12.32 12.08 12.29 4,419,440 +0.15(+1.24%)
Apr 01, 2002 12.13 12.21 12.03 12.14 4,629,120 -0.02(-0.12%)
Mar 29, 2002 12.09 12.28 12.03 12.16 4,555,304 +0.00(+0.00%)
Mar 28, 2002 12.09 12.28 12.03 12.16 4,555,304 +0.15(+1.25%)
Mar 27, 2002 12.03 12.10 11.98 12.00 2,811,029 -0.02(-0.12%)
Mar 26, 2002 11.96 12.03 11.93 12.02 2,578,406 +0.14(+1.18%)
Mar 25, 2002 11.85 11.98 11.75 11.88 3,985,117 -0.01(-0.13%)
Mar 22, 2002 11.85 11.92 11.78 11.89 2,277,552 +0.09(+0.72%)
Mar 21, 2002 11.58 11.81 11.54 11.81 3,413,934 +0.25(+2.17%)
Mar 20, 2002 11.55 11.67 11.48 11.56 2,959,062 +0.06(+0.52%)
Mar 19, 2002 11.47 11.62 11.43 11.50 2,475,062 +0.08(+0.70%)
Mar 18, 2002 11.63 12.07 11.38 11.42 2,635,664 -0.20(-1.73%)
Mar 15, 2002 11.57 11.68 11.48 11.62 3,915,490 +0.10(+0.87%)
Mar 14, 2002 11.44 11.57 11.39 11.52 3,616,831 +0.19(+1.68%)
Mar 13, 2002 11.52 11.55 11.21 11.33 4,746,829 -0.12(-1.05%)
Mar 12, 2002 11.39 11.57 11.36 11.45 3,494,733 +0.06(+0.53%)
Mar 11, 2002 11.48 11.48 11.38 11.39 3,114,476 -0.07(-0.57%)
Mar 08, 2002 11.58 11.58 11.45 11.45 3,314,780 -0.06(-0.48%)
Mar 07, 2002 11.73 11.73 11.48 11.51 3,433,086 -0.17(-1.46%)
Mar 06, 2002 11.60 11.77 11.58 11.68 2,424,787 +0.13(+1.08%)
Mar 05, 2002 11.73 11.77 11.53 11.55 4,537,947 -0.22(-1.83%)
Mar 04, 2002 11.90 11.93 11.68 11.77 857,872 -0.09(-0.76%)
Mar 01, 2002 11.70 11.88 11.65 11.86 1,912,657 +0.13(+1.07%)
Feb 28, 2002 11.86 11.93 11.73 11.73 1,988,868 -0.10(-0.81%)
Feb 27, 2002 11.95 11.97 11.76 11.83 2,012,010 -0.10(-0.84%)
Feb 26, 2002 12.02 12.10 11.83 11.93 2,300,096 -0.18(-1.49%)
Feb 25, 2002 12.10 12.24 12.07 12.11 2,022,983 +0.01(+0.08%)
Feb 22, 2002 11.95 12.19 11.88 12.10 3,614,836 +0.23(+1.94%)
Feb 21, 2002 11.73 11.95 11.72 11.87 3,866,412 +0.15(+1.24%)
Feb 20, 2002 11.83 11.83 11.55 11.72 4,867,130 -0.04(-0.34%)
Feb 19, 2002 11.94 11.98 11.73 11.76 2,662,397 -0.26(-2.17%)
Feb 18, 2002 12.12 12.16 11.99 12.02 2,824,795 +0.00(+0.00%)
Feb 15, 2002 12.12 12.16 11.99 12.02 2,824,795 -0.10(-0.83%)
Feb 14, 2002 11.98 12.14 11.87 12.12 3,148,592 +0.19(+1.60%)
Feb 13, 2002 11.91 11.97 11.76 11.93 1,470,154 +0.09(+0.72%)
Feb 12, 2002 11.90 12.02 11.78 11.85 2,907,988 -0.12(-1.01%)
Feb 11, 2002 11.98 12.02 11.89 11.97 1,851,009 -0.04(-0.33%)
Feb 08, 2002 11.93 12.02 11.79 12.01 2,706,887 -0.02(-0.17%)
Feb 07, 2002 12.00 12.10 11.97 12.03 2,406,033 +0.03(+0.21%)
Feb 06, 2002 12.18 12.21 11.91 12.00 4,442,982 -0.22(-1.76%)
Feb 05, 2002 12.10 12.27 12.10 12.22 2,686,937 -0.00(-0.04%)
Feb 04, 2002 12.20 12.40 12.14 12.23 1,742,479 -0.10(-0.77%)
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.