Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.931 9.996 9.826 9.826 3,606,285 +0.00(+0.00%)
Mar 28, 2002 9.931 9.996 9.826 9.826 3,594,959 +0.03(+0.27%)
Mar 27, 2002 9.486 9.800 9.441 9.800 918,370 +0.38(+4.02%)
Mar 26, 2002 9.408 9.702 9.395 9.421 5,541,903 -0.05(-0.55%)
Mar 25, 2002 9.735 9.754 9.441 9.473 7,555,889 -0.13(-1.36%)
Mar 22, 2002 9.754 9.872 9.558 9.604 4,799,248 -0.28(-2.84%)
Mar 21, 2002 9.911 10.26 9.741 9.885 8,758,648 -0.12(-1.18%)
Mar 20, 2002 9.761 10.19 9.604 10.00 14,190,806 +0.40(+4.15%)
Mar 19, 2002 9.382 9.735 9.382 9.604 6,894,050 +0.29(+3.09%)
Mar 18, 2002 9.310 9.460 9.192 9.317 7,534,154 +0.05(+0.56%)
Mar 15, 2002 9.375 9.499 9.173 9.264 7,183,643 -0.14(-1.53%)
Mar 14, 2002 9.049 9.460 9.003 9.408 9,041,506 +0.29(+3.23%)
Mar 13, 2002 9.179 9.179 8.964 9.114 6,176,191 -0.07(-0.78%)
Mar 12, 2002 9.310 9.317 9.075 9.186 12,266,515 -0.06(-0.64%)
Mar 11, 2002 8.885 9.297 8.846 9.245 10,135,896 +0.16(+1.73%)
Mar 08, 2002 9.081 9.205 8.918 9.088 18,095,410 +0.26(+2.96%)
Mar 07, 2002 8.657 8.859 8.500 8.827 17,404,030 +0.22(+2.50%)
Mar 06, 2002 8.559 8.683 8.435 8.611 19,313,474 +0.21(+2.49%)
Mar 05, 2002 8.493 8.663 8.395 8.402 32,558,512 +0.31(+3.88%)
Mar 04, 2002 7.879 8.225 7.820 8.088 22,151,238 +0.20(+2.57%)
Mar 01, 2002 7.860 7.931 7.788 7.886 22,156,900 +0.07(+0.84%)
Feb 28, 2002 7.938 8.003 7.742 7.820 50,390,656 -0.28(-3.47%)
Feb 27, 2002 8.134 8.559 8.003 8.101 46,824,932 -0.75(-8.49%)
Feb 26, 2002 8.500 9.016 8.493 8.853 6,653,896 +0.40(+4.71%)
Feb 25, 2002 8.147 8.702 8.069 8.454 11,289,063 +0.35(+4.27%)
Feb 22, 2002 8.382 8.474 8.036 8.108 8,636,964 -0.42(-4.98%)
Feb 21, 2002 8.644 8.683 8.467 8.533 6,072,568 -0.18(-2.03%)
Feb 20, 2002 8.010 8.898 8.010 8.709 10,067,784 +0.70(+8.73%)
Feb 19, 2002 7.958 8.330 7.912 8.010 6,271,701 -0.06(-0.73%)
Feb 18, 2002 8.304 8.330 7.781 8.069 17,445,510 +0.00(+0.00%)
Feb 15, 2002 8.304 8.330 7.781 8.069 17,422,550 -0.29(-3.44%)
Feb 14, 2002 8.781 9.134 8.239 8.356 15,024,686 -0.36(-4.12%)
Feb 13, 2002 8.676 8.794 8.546 8.715 4,083,685 +0.25(+3.01%)
Feb 12, 2002 8.493 8.657 8.421 8.461 4,787,769 -0.13(-1.52%)
Feb 11, 2002 8.232 8.617 8.219 8.591 6,175,273 +0.29(+3.54%)
Feb 08, 2002 8.513 8.513 8.134 8.297 1,040,819 -0.26(-3.05%)
Feb 07, 2002 8.624 8.800 8.467 8.559 10,333,652 +0.13(+1.55%)
Feb 06, 2002 8.709 8.853 8.330 8.428 8,416,708 -0.39(-4.37%)
Feb 05, 2002 8.637 8.846 8.519 8.813 5,872,517 +0.08(+0.90%)
Feb 04, 2002 9.016 9.023 8.591 8.735 8,489,565 -0.48(-5.18%)
Feb 01, 2002 9.186 9.375 9.023 9.212 5,640,475 -0.20(-2.08%)
Jan 31, 2002 9.088 9.408 9.023 9.408 5,144,249 +0.30(+3.30%)
Jan 30, 2002 9.081 9.107 8.729 9.107 8,022,880 +0.05(+0.58%)
Jan 29, 2002 9.375 9.434 8.983 9.055 7,299,051 -0.39(-4.08%)
Jan 28, 2002 9.356 9.571 9.317 9.441 6,512,161 -0.05(-0.55%)
Jan 25, 2002 9.506 9.663 9.388 9.493 6,547,978 -0.34(-3.46%)
Jan 24, 2002 9.415 9.833 9.343 9.833 6,211,242 +0.35(+3.72%)
Jan 23, 2002 9.179 9.650 9.140 9.480 5,723,128 +0.31(+3.42%)
Jan 22, 2002 9.323 9.336 9.081 9.166 3,807,102 -0.16(-1.68%)
Jan 21, 2002 9.153 9.401 9.147 9.323 5,133,994 +0.00(+0.00%)
Jan 18, 2002 9.153 9.401 9.147 9.323 5,133,994 -0.05(-0.56%)
Jan 17, 2002 9.506 9.558 9.192 9.375 6,141,752 +0.06(+0.63%)
Jan 16, 2002 9.395 9.578 9.317 9.317 6,493,641 -0.20(-2.13%)
Jan 15, 2002 9.571 9.807 9.375 9.519 19,721,384 -0.64(-6.30%)
Jan 14, 2002 10.32 10.39 10.13 10.16 4,369,604 -0.15(-1.46%)
Jan 11, 2002 10.69 10.75 10.30 10.31 9,805,436 -0.37(-3.49%)
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.