Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.624 8.680 8.342 8.398 2,615,845 +0.00(+0.00%)
Mar 28, 2002 8.624 8.680 8.342 8.398 2,606,043 -0.25(-2.89%)
Mar 27, 2002 8.116 8.793 8.100 8.648 5,671,656 +0.60(+7.52%)
Mar 26, 2002 8.060 8.293 7.995 8.044 4,930,316 -0.59(-6.82%)
Mar 25, 2002 7.987 8.785 7.915 8.632 6,114,475 +0.67(+8.40%)
Mar 22, 2002 7.270 8.027 7.222 7.963 5,760,245 +0.72(+9.90%)
Mar 21, 2002 7.076 7.367 7.060 7.246 3,432,374 +0.04(+0.56%)
Mar 20, 2002 6.851 7.246 6.730 7.205 2,832,602 +0.40(+5.92%)
Mar 19, 2002 6.964 6.964 6.778 6.802 1,043,583 -0.05(-0.71%)
Mar 18, 2002 6.488 6.899 6.416 6.851 2,243,376 +0.39(+6.12%)
Mar 15, 2002 6.440 6.456 6.331 6.456 1,024,352 -0.06(-0.99%)
Mar 14, 2002 6.448 6.593 6.335 6.520 2,198,834 -0.06(-0.86%)
Mar 13, 2002 6.625 6.698 6.569 6.577 1,388,756 +0.08(+1.24%)
Mar 12, 2002 6.456 6.593 6.448 6.496 2,322,163 +0.29(+4.68%)
Mar 11, 2002 6.142 6.424 6.133 6.206 1,649,559 +0.31(+5.19%)
Mar 08, 2002 6.125 6.166 5.859 5.900 2,891,165 -0.39(-6.15%)
Mar 07, 2002 6.553 6.625 6.222 6.287 2,902,580 -0.52(-7.58%)
Mar 06, 2002 6.819 6.843 6.657 6.802 1,734,798 -0.11(-1.63%)
Mar 05, 2002 7.036 7.076 6.810 6.915 2,023,766 -0.05(-0.69%)
Mar 04, 2002 6.996 7.076 6.810 6.964 1,639,509 -0.03(-0.46%)
Mar 01, 2002 6.891 7.101 6.786 6.996 1,280,192 -0.04(-0.57%)
Feb 28, 2002 7.028 7.173 6.931 7.036 1,480,075 -0.07(-0.96%)
Feb 27, 2002 7.060 7.189 6.899 7.105 2,386,061 +0.01(+0.17%)
Feb 26, 2002 6.601 7.165 6.569 7.093 3,764,147 +0.56(+8.51%)
Feb 25, 2002 6.480 6.601 6.311 6.536 1,675,739 -0.12(-1.82%)
Feb 22, 2002 6.706 6.730 6.496 6.657 1,626,730 +0.06(+0.98%)
Feb 21, 2002 6.061 6.641 6.053 6.593 2,841,287 +0.27(+4.20%)
Feb 20, 2002 6.303 6.416 6.166 6.327 3,305,819 -0.20(-3.09%)
Feb 19, 2002 6.786 6.988 6.391 6.528 4,413,053 -0.47(-6.68%)
Feb 18, 2002 7.165 7.326 6.972 6.996 3,811,916 +0.00(+0.00%)
Feb 15, 2002 7.165 7.326 6.972 6.996 3,811,047 -0.23(-3.23%)
Feb 14, 2002 6.931 7.254 6.899 7.230 3,001,094 +0.52(+7.68%)
Feb 13, 2002 6.633 6.819 6.577 6.714 1,875,870 +0.04(+0.60%)
Feb 12, 2002 6.440 6.730 6.367 6.673 3,022,187 +0.26(+4.02%)
Feb 11, 2002 6.504 6.528 6.295 6.416 2,980,126 -0.15(-2.33%)
Feb 08, 2002 6.407 6.706 6.375 6.569 2,947,494 +0.29(+4.62%)
Feb 07, 2002 6.154 6.295 5.996 6.279 3,179,016 +0.22(+3.59%)
Feb 06, 2002 6.665 6.801 5.980 6.061 6,494,017 -0.16(-2.59%)
Feb 05, 2002 5.722 6.287 5.561 6.222 4,257,588 +0.74(+13.53%)
Feb 04, 2002 5.400 5.553 5.239 5.481 2,749,224 +0.19(+3.50%)
Feb 01, 2002 5.174 5.368 5.126 5.295 2,351,072 +0.12(+2.34%)
Jan 31, 2002 5.078 5.174 5.021 5.174 1,586,406 +0.22(+4.39%)
Jan 30, 2002 4.787 5.005 4.739 4.957 3,049,855 +0.19(+3.89%)
Jan 29, 2002 4.570 4.820 4.562 4.771 1,390,121 +0.21(+4.59%)
Jan 28, 2002 4.650 4.659 4.513 4.562 1,222,249 -0.15(-3.25%)
Jan 25, 2002 4.594 4.731 4.546 4.715 1,177,583 -0.01(-0.17%)
Jan 24, 2002 4.723 4.828 4.683 4.723 1,114,057 -0.10(-2.17%)
Jan 23, 2002 4.804 4.892 4.707 4.828 1,220,016 +0.06(+1.18%)
Jan 22, 2002 4.715 4.812 4.634 4.771 1,418,658 -0.02(-0.34%)
Jan 21, 2002 4.836 4.876 4.755 4.787 846,554 +0.00(+0.00%)
Jan 18, 2002 4.836 4.876 4.755 4.787 846,554 -0.07(-1.49%)
Jan 17, 2002 5.013 5.053 4.796 4.860 2,282,087 -0.02(-0.49%)
Jan 16, 2002 4.804 4.989 4.804 4.884 2,368,690 +0.15(+3.06%)
Jan 15, 2002 4.610 4.812 4.594 4.739 823,228 +0.02(+0.34%)
Jan 14, 2002 4.618 4.868 4.610 4.723 3,583,496 +0.19(+4.09%)
Jan 11, 2002 4.570 4.578 4.352 4.538 1,266,916 -0.04(-0.88%)
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.