Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.918 3.999 3.898 3.929 8,005,187 +0.00(+0.00%)
Mar 28, 2002 3.918 3.999 3.898 3.929 8,000,219 +0.01(+0.34%)
Mar 27, 2002 3.814 3.942 3.814 3.916 7,041,335 +0.09(+2.46%)
Mar 26, 2002 3.756 3.884 3.730 3.822 9,494,438 +0.07(+1.98%)
Mar 25, 2002 3.889 3.889 3.740 3.748 5,970,665 -0.12(-3.20%)
Mar 22, 2002 3.878 3.903 3.827 3.872 10,259,557 -0.00(-0.08%)
Mar 21, 2002 3.928 3.948 3.804 3.875 10,535,299 -0.06(-1.61%)
Mar 20, 2002 4.058 4.062 3.924 3.939 6,702,248 -0.13(-3.19%)
Mar 19, 2002 3.964 4.133 3.946 4.068 13,544,851 +0.14(+3.57%)
Mar 18, 2002 3.949 3.963 3.909 3.928 8,151,752 +0.01(+0.15%)
Mar 15, 2002 3.972 3.983 3.889 3.922 9,078,342 -0.01(-0.35%)
Mar 14, 2002 3.918 4.014 3.891 3.936 6,513,452 +0.01(+0.33%)
Mar 13, 2002 4.002 4.021 3.912 3.924 9,106,910 -0.10(-2.53%)
Mar 12, 2002 4.034 4.060 3.942 4.026 8,733,045 -0.08(-1.87%)
Mar 11, 2002 4.014 4.111 3.999 4.102 6,217,838 +0.05(+1.25%)
Mar 08, 2002 4.087 4.125 4.030 4.052 9,022,449 +0.03(+0.71%)
Mar 07, 2002 4.149 4.160 3.977 4.023 12,213,345 -0.08(-1.91%)
Mar 06, 2002 3.956 4.119 3.937 4.102 10,464,500 +0.13(+3.20%)
Mar 05, 2002 4.209 4.246 3.929 3.975 28,078,396 -0.28(-6.50%)
Mar 04, 2002 3.972 4.265 3.966 4.251 20,206,112 +0.29(+7.27%)
Mar 01, 2002 3.870 3.988 3.852 3.963 8,437,430 +0.10(+2.64%)
Feb 28, 2002 3.862 3.917 3.807 3.861 7,751,803 -0.01(-0.36%)
Feb 27, 2002 3.854 3.894 3.851 3.875 11,986,045 +0.03(+0.67%)
Feb 26, 2002 3.793 3.866 3.769 3.849 9,747,822 +0.04(+1.17%)
Feb 25, 2002 3.664 3.811 3.658 3.804 14,168,374 +0.14(+3.76%)
Feb 22, 2002 3.601 3.693 3.601 3.666 6,965,568 +0.06(+1.59%)
Feb 21, 2002 3.623 3.668 3.600 3.609 7,272,362 -0.04(-1.19%)
Feb 20, 2002 3.542 3.667 3.531 3.652 7,243,794 +0.11(+3.20%)
Feb 19, 2002 3.513 3.560 3.487 3.539 6,628,966 +0.02(+0.46%)
Feb 18, 2002 3.618 3.618 3.510 3.523 5,476,318 +0.00(+0.00%)
Feb 15, 2002 3.618 3.618 3.510 3.523 5,476,318 -0.09(-2.57%)
Feb 14, 2002 3.650 3.662 3.591 3.616 5,041,591 -0.05(-1.35%)
Feb 13, 2002 3.586 3.669 3.559 3.665 4,204,431 +0.07(+2.03%)
Feb 12, 2002 3.560 3.639 3.520 3.592 4,384,532 -0.03(-0.70%)
Feb 11, 2002 3.481 3.619 3.469 3.618 5,180,704 +0.12(+3.53%)
Feb 08, 2002 3.480 3.516 3.422 3.494 10,624,728 +0.00(+0.06%)
Feb 07, 2002 3.519 3.625 3.462 3.492 8,504,502 -0.03(-0.82%)
Feb 06, 2002 3.557 3.642 3.515 3.521 6,858,750 -0.04(-1.15%)
Feb 05, 2002 3.432 3.690 3.431 3.562 16,256,306 +0.16(+4.70%)
Feb 04, 2002 3.372 3.438 3.322 3.402 6,699,764 +0.00(+0.11%)
Feb 01, 2002 3.530 3.596 3.386 3.398 6,673,680 -0.16(-4.44%)
Jan 31, 2002 3.475 3.569 3.429 3.556 4,241,693 +0.06(+1.64%)
Jan 30, 2002 3.448 3.509 3.399 3.498 5,578,168 +0.06(+1.75%)
Jan 29, 2002 3.494 3.555 3.382 3.438 4,896,268 -0.05(-1.40%)
Jan 28, 2002 3.430 3.499 3.417 3.487 2,425,776 +0.06(+1.71%)
Jan 25, 2002 3.373 3.471 3.371 3.429 3,459,185 +0.05(+1.46%)
Jan 24, 2002 3.396 3.413 3.343 3.379 4,870,184 -0.03(-0.79%)
Jan 23, 2002 3.355 3.422 3.280 3.406 5,067,675 +0.06(+1.78%)
Jan 22, 2002 3.327 3.392 3.324 3.347 3,410,744 +0.03(+0.96%)
Jan 21, 2002 3.381 3.416 3.281 3.315 4,401,921 +0.00(+0.00%)
Jan 18, 2002 3.381 3.416 3.281 3.315 4,359,691 -0.09(-2.74%)
Jan 17, 2002 3.341 3.445 3.312 3.408 5,047,801 +0.06(+1.86%)
Jan 16, 2002 3.325 3.475 3.297 3.346 11,656,894 +0.01(+0.37%)
Jan 15, 2002 3.325 3.411 3.307 3.334 4,548,486 +0.01(+0.18%)
Jan 14, 2002 3.323 3.382 3.306 3.328 3,767,220 -0.02(-0.63%)
Jan 11, 2002 3.383 3.404 3.313 3.349 4,319,944 -0.03(-0.94%)
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.