Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 3.763 3.847 3.739 3.771 49,618,448 -0.02(-0.50%)
Jan 31, 2002 3.771 3.795 3.662 3.790 47,842,800 +0.03(+0.68%)
Jan 30, 2002 3.684 3.771 3.463 3.765 46,686,060 +0.17(+4.87%)
Jan 29, 2002 3.826 3.840 3.583 3.590 44,194,668 -0.19(-5.12%)
Jan 28, 2002 3.816 3.857 3.730 3.783 24,797,266 -0.07(-1.78%)
Jan 25, 2002 3.790 3.905 3.754 3.852 33,312,104 -0.03(-0.71%)
Jan 24, 2002 3.831 3.963 3.813 3.879 46,942,140 +0.08(+2.12%)
Jan 23, 2002 3.739 3.845 3.651 3.799 40,176,120 +0.06(+1.60%)
Jan 22, 2002 3.905 3.907 3.713 3.739 32,439,444 -0.14(-3.54%)
Jan 18, 2002 3.926 3.960 3.866 3.876 37,678,312 -0.16(-3.91%)
Jan 17, 2002 3.891 4.046 3.855 4.034 54,823,484 +0.19(+4.95%)
Jan 16, 2002 3.926 3.927 3.823 3.843 44,972,244 -0.11(-2.86%)
Jan 15, 2002 3.934 3.960 3.885 3.957 47,056,472 +0.10(+2.49%)
Jan 14, 2002 3.924 3.943 3.842 3.861 34,663,092 -0.06(-1.57%)
Jan 11, 2002 4.029 4.029 3.857 3.922 31,049,958 -0.08(-1.93%)
Jan 10, 2002 4.022 4.022 3.945 3.999 26,224,670 -0.02(-0.55%)
Jan 09, 2002 3.909 4.135 3.909 4.022 72,158,824 +0.12(+2.99%)
Jan 08, 2002 3.943 3.970 3.874 3.905 26,292,336 -0.04(-1.04%)
Jan 07, 2002 4.003 4.070 3.859 3.946 41,503,192 -0.02(-0.60%)
Jan 04, 2002 3.936 3.977 3.840 3.970 40,373,288 +0.03(+0.87%)
Jan 03, 2002 3.686 3.938 3.686 3.936 62,010,084 +0.22(+6.05%)
Jan 02, 2002 3.531 3.727 3.514 3.711 35,986,076 +0.19(+5.40%)
Dec 31, 2001 3.506 3.600 3.506 3.521 32,487,278 -0.05(-1.34%)
Dec 28, 2001 3.535 3.591 3.516 3.569 31,455,370 +0.00(+0.10%)
Dec 27, 2001 3.583 3.597 3.540 3.566 24,730,184 -0.02(-0.48%)
Dec 26, 2001 3.537 3.607 3.523 3.583 27,387,826 +0.02(+0.63%)
Dec 24, 2001 3.598 3.607 3.550 3.561 16,427,679 -0.04(-1.09%)
Dec 21, 2001 3.531 3.651 3.516 3.600 59,526,272 +0.05(+1.45%)
Dec 20, 2001 3.501 3.549 3.456 3.549 50,298,028 +0.00(+0.00%)
Dec 19, 2001 3.499 3.552 3.444 3.549 43,128,928 +0.03(+0.98%)
Dec 18, 2001 3.559 3.574 3.456 3.514 56,675,548 -0.04(-1.25%)
Dec 17, 2001 3.600 3.643 3.514 3.559 41,086,112 -0.04(-1.14%)
Dec 14, 2001 3.559 3.600 3.514 3.600 48,749,292 -0.01(-0.33%)
Dec 13, 2001 3.669 3.687 3.574 3.612 53,844,076 -0.13(-3.39%)
Dec 12, 2001 3.749 3.780 3.643 3.739 65,246,384 -0.03(-0.82%)
Dec 11, 2001 3.934 3.941 3.747 3.770 65,908,464 -0.17(-4.39%)
Dec 10, 2001 3.926 4.121 3.883 3.943 88,752,744 -0.09(-2.21%)
Dec 07, 2001 4.001 4.046 3.926 4.032 43,977,084 +0.03(+0.81%)
Dec 06, 2001 3.943 4.044 3.943 3.999 49,878,612 +0.00(+0.04%)
Dec 05, 2001 3.874 4.003 3.859 3.998 68,291,360 +0.14(+3.64%)
Dec 04, 2001 3.703 3.871 3.699 3.857 51,617,516 +0.17(+4.70%)
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.