Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.622 8.705 8.622 8.656 683,191 +0.00(+0.00%)
Mar 28, 2002 8.622 8.705 8.622 8.656 683,191 +0.11(+1.32%)
Mar 27, 2002 8.514 8.543 8.465 8.543 1,111,076 +0.13(+1.60%)
Mar 26, 2002 8.454 8.600 8.364 8.409 759,250 -0.06(-0.72%)
Mar 25, 2002 8.645 8.658 8.465 8.469 405,645 -0.04(-0.48%)
Mar 22, 2002 8.543 8.588 8.454 8.510 373,175 -0.11(-1.23%)
Mar 21, 2002 8.690 8.690 8.440 8.615 1,022,563 -0.15(-1.74%)
Mar 20, 2002 8.813 8.867 8.712 8.768 727,225 -0.18(-2.06%)
Mar 19, 2002 9.040 9.070 8.937 8.953 704,096 +0.11(+1.19%)
Mar 18, 2002 8.824 8.858 8.757 8.847 989,204 +0.18(+2.13%)
Mar 15, 2002 8.577 8.663 8.543 8.663 4,136,512 -0.03(-0.31%)
Mar 14, 2002 8.791 8.802 8.588 8.690 1,151,996 -0.10(-1.15%)
Mar 13, 2002 8.869 8.919 8.777 8.791 1,527,841 -0.10(-1.14%)
Mar 12, 2002 8.773 8.903 8.746 8.892 1,402,411 -0.20(-2.18%)
Mar 11, 2002 9.004 9.128 8.930 9.090 750,799 -0.21(-2.30%)
Mar 08, 2002 9.555 9.578 9.263 9.303 1,393,960 -0.14(-1.48%)
Mar 07, 2002 9.825 9.845 9.371 9.443 1,317,457 -0.21(-2.14%)
Mar 06, 2002 9.436 9.713 9.436 9.650 1,955,280 +0.38(+4.05%)
Mar 05, 2002 9.150 9.324 9.117 9.274 1,510,494 -0.10(-1.06%)
Mar 04, 2002 8.982 9.431 8.982 9.373 1,650,602 +0.56(+6.35%)
Mar 01, 2002 8.690 8.813 8.633 8.813 886,903 +0.11(+1.29%)
Feb 28, 2002 8.577 8.802 8.577 8.701 1,313,009 +0.17(+1.98%)
Feb 27, 2002 8.516 8.611 8.460 8.532 2,727,429 +0.07(+0.88%)
Feb 26, 2002 8.577 8.638 8.442 8.458 956,290 -0.01(-0.08%)
Feb 25, 2002 8.352 8.516 8.334 8.465 968,744 +0.20(+2.45%)
Feb 22, 2002 8.033 8.283 8.015 8.262 1,836,077 +0.03(+0.41%)
Feb 21, 2002 8.278 8.420 8.197 8.229 2,210,143 -0.13(-1.56%)
Feb 20, 2002 8.364 8.409 8.071 8.359 3,030,774 -0.08(-0.99%)
Feb 19, 2002 8.600 8.640 8.431 8.442 2,545,956 -0.47(-5.32%)
Feb 18, 2002 9.079 9.081 8.791 8.917 1,485,586 +0.00(+0.00%)
Feb 15, 2002 9.079 9.081 8.791 8.917 1,485,586 -0.30(-3.22%)
Feb 14, 2002 9.258 9.306 9.159 9.213 1,931,706 -0.02(-0.17%)
Feb 13, 2002 9.128 9.270 9.123 9.229 2,141,201 -0.02(-0.24%)
Feb 12, 2002 9.371 9.411 9.252 9.252 1,106,628 -0.40(-4.10%)
Feb 11, 2002 9.443 9.656 9.443 9.647 3,655,253 +0.34(+3.65%)
Feb 08, 2002 9.139 9.308 9.105 9.308 2,123,854 +0.35(+3.86%)
Feb 07, 2002 8.926 9.072 8.820 8.962 3,421,296 -0.02(-0.20%)
Feb 06, 2002 8.863 9.049 8.708 8.980 3,729,978 +0.07(+0.81%)
Feb 05, 2002 9.141 9.146 8.881 8.908 3,093,488 -0.39(-4.18%)
Feb 04, 2002 9.443 9.479 9.274 9.297 1,266,751 -0.37(-3.84%)
Feb 01, 2002 9.836 9.847 9.611 9.668 44,478 +0.08(+0.87%)
Jan 31, 2002 9.796 9.796 9.521 9.584 2,154,544 -0.51(-5.06%)
Jan 30, 2002 9.933 10.12 9.811 10.09 1,902,795 -0.15(-1.47%)
Jan 29, 2002 10.50 10.53 10.21 10.25 1,236,505 -0.17(-1.60%)
Jan 28, 2002 10.41 10.48 10.29 10.41 1,084,389 +0.02(+0.24%)
Jan 25, 2002 10.39 10.41 10.25 10.39 1,035,907 -0.18(-1.70%)
Jan 24, 2002 10.59 10.72 10.55 10.57 1,001,658 +0.15(+1.40%)
Jan 23, 2002 10.44 10.45 10.31 10.42 926,934 -0.12(-1.17%)
Jan 22, 2002 10.81 10.81 10.53 10.54 917,594 -0.20(-1.90%)
Jan 21, 2002 10.61 10.79 10.60 10.75 611,581 +0.00(+0.00%)
Jan 18, 2002 10.61 10.79 10.60 10.75 611,581 -0.19(-1.73%)
Jan 17, 2002 10.79 10.97 10.72 10.94 1,284,987 +0.34(+3.18%)
Jan 16, 2002 10.74 10.80 10.60 10.60 982,532 -0.51(-4.55%)
Jan 15, 2002 11.15 11.20 11.05 11.11 1,467,794 -0.03(-0.30%)
Jan 14, 2002 11.39 11.40 11.04 11.14 922,931 -0.38(-3.32%)
Jan 11, 2002 11.41 11.54 11.40 11.52 1,305,447 +0.03(+0.29%)
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.