Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.883 2.991 2.880 2.931 71,863,072 +0.02(+0.77%)
Apr 29, 2002 2.878 2.943 2.839 2.909 47,293,888 +0.00(+0.06%)
Apr 26, 2002 2.979 3.000 2.906 2.907 64,654,892 -0.07(-2.42%)
Apr 25, 2002 2.885 2.998 2.883 2.979 107,033,656 +0.03(+0.99%)
Apr 24, 2002 3.043 3.093 2.933 2.950 82,179,808 -0.14(-4.60%)
Apr 23, 2002 3.132 3.161 3.051 3.093 89,701,824 -0.04(-1.26%)
Apr 22, 2002 3.180 3.180 3.108 3.132 46,511,644 -0.07(-2.25%)
Apr 19, 2002 3.201 3.206 3.166 3.204 57,335,876 +0.08(+2.69%)
Apr 18, 2002 3.154 3.199 3.103 3.120 89,217,664 -0.08(-2.41%)
Apr 17, 2002 3.197 3.223 3.165 3.197 53,606,080 +0.01(+0.27%)
Apr 16, 2002 3.084 3.189 3.077 3.189 53,936,824 +0.12(+4.03%)
Apr 15, 2002 3.069 3.082 3.036 3.065 50,053,028 +0.01(+0.45%)
Apr 12, 2002 3.081 3.082 3.043 3.051 54,366,156 -0.02(-0.56%)
Apr 11, 2002 3.017 3.082 3.002 3.069 93,130,040 +0.03(+1.02%)
Apr 10, 2002 3.033 3.043 2.993 3.038 84,910,368 +0.05(+1.78%)
Apr 09, 2002 3.069 3.069 2.969 2.985 119,481,872 +0.05(+1.69%)
Apr 08, 2002 2.894 2.983 2.846 2.935 77,990,352 +0.02(+0.77%)
Apr 05, 2002 2.957 2.978 2.902 2.913 52,478,504 -0.04(-1.51%)
Apr 04, 2002 2.991 2.991 2.945 2.957 66,512,792 -0.02(-0.69%)
Apr 03, 2002 3.014 3.027 2.931 2.978 59,286,524 -0.01(-0.46%)
Apr 02, 2002 3.069 3.069 2.974 2.991 59,134,276 -0.08(-2.51%)
Apr 01, 2002 3.069 3.103 3.024 3.069 64,384,228 -0.01(-0.22%)
Mar 28, 2002 3.003 3.146 3.003 3.075 114,019,592 +0.03(+0.96%)
Mar 27, 2002 3.070 3.099 3.012 3.046 52,034,012 -0.05(-1.71%)
Mar 26, 2002 3.086 3.130 3.069 3.099 52,031,676 -0.01(-0.22%)
Mar 25, 2002 3.111 3.154 3.045 3.106 78,032,928 -0.01(-0.17%)
Mar 22, 2002 3.163 3.163 3.000 3.111 114,818,752 -0.06(-1.89%)
Mar 21, 2002 3.129 3.206 3.113 3.171 79,259,672 +0.05(+1.65%)
Mar 20, 2002 3.183 3.201 3.120 3.120 132,444,000 -0.10(-3.19%)
Mar 19, 2002 3.394 3.429 3.137 3.223 204,792,400 -0.08(-2.34%)
Mar 18, 2002 3.326 3.453 3.286 3.300 115,630,744 +0.03(+1.05%)
Mar 15, 2002 3.386 3.393 3.231 3.266 95,917,760 -0.06(-1.80%)
Mar 14, 2002 3.447 3.451 3.322 3.326 76,416,528 -0.12(-3.53%)
Mar 13, 2002 3.514 3.590 3.446 3.447 103,558,192 -0.08(-2.19%)
Mar 12, 2002 3.523 3.564 3.480 3.525 72,166,400 -0.07(-2.00%)
Mar 11, 2002 3.514 3.638 3.511 3.597 65,719,464 +0.07(+1.89%)
Mar 08, 2002 3.463 3.583 3.454 3.530 112,283,024 +0.10(+2.95%)
Mar 07, 2002 3.480 3.506 3.401 3.429 96,496,424 -0.03(-0.89%)
Mar 06, 2002 3.487 3.518 3.401 3.459 93,767,032 -0.07(-2.04%)
Mar 05, 2002 3.549 3.660 3.526 3.531 78,790,672 +0.01(+0.24%)
Mar 04, 2002 3.497 3.643 3.480 3.523 59,590,440 +0.06(+1.68%)
Mar 01, 2002 3.451 3.528 3.420 3.465 39,626,044 +0.02(+0.45%)
Feb 28, 2002 3.497 3.497 3.429 3.449 44,993,244 +0.02(+0.45%)
Feb 27, 2002 3.495 3.514 3.403 3.434 34,873,672 +0.00(+0.10%)
Feb 26, 2002 3.497 3.540 3.389 3.430 57,309,628 +0.01(+0.15%)
Feb 25, 2002 3.309 3.429 3.309 3.425 44,225,000 +0.12(+3.58%)
Feb 22, 2002 3.314 3.367 3.245 3.307 34,803,672 -0.03(-0.87%)
Feb 21, 2002 3.411 3.429 3.312 3.336 33,642,268 -0.06(-1.82%)
Feb 20, 2002 3.429 3.435 3.312 3.398 31,151,456 +0.01(+0.30%)
Feb 19, 2002 3.447 3.519 3.386 3.387 40,288,120 -0.10(-2.95%)
Feb 15, 2002 3.622 3.622 3.454 3.490 54,864,900 -0.09(-2.49%)
Feb 14, 2002 3.626 3.626 3.566 3.579 56,104,472 -0.02(-0.48%)
Feb 13, 2002 3.561 3.636 3.542 3.597 38,891,632 +0.04(+1.01%)
Feb 12, 2002 3.557 3.591 3.497 3.561 38,449,472 -0.01(-0.38%)
Feb 11, 2002 3.497 3.583 3.453 3.574 31,091,374 +0.08(+2.21%)
Feb 08, 2002 3.559 3.591 3.413 3.497 56,659,800 -0.07(-1.92%)
Feb 07, 2002 3.660 3.667 3.561 3.566 35,907,912 -0.01(-0.24%)
Feb 06, 2002 3.751 3.751 3.566 3.574 62,702,492 -0.09(-2.52%)
Feb 05, 2002 3.771 3.801 3.665 3.667 38,101,808 -0.11(-2.95%)
Feb 04, 2002 3.909 3.950 3.711 3.778 67,843,360 +0.01(+0.18%)
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.