Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.368 4.438 4.289 4.333 17,582,646 -0.01(-0.18%)
Apr 29, 2002 4.371 4.415 4.338 4.341 13,132,276 -0.04(-0.97%)
Apr 26, 2002 4.432 4.483 4.364 4.383 8,039,697 -0.04(-1.01%)
Apr 25, 2002 4.340 4.449 4.275 4.428 9,203,150 +0.10(+2.31%)
Apr 24, 2002 4.399 4.470 4.322 4.328 4,463,566 -0.05(-1.07%)
Apr 23, 2002 4.289 4.456 4.280 4.375 8,768,780 +0.07(+1.65%)
Apr 22, 2002 4.362 4.389 4.272 4.304 5,870,046 -0.07(-1.68%)
Apr 19, 2002 4.356 4.422 4.329 4.377 5,731,487 +0.02(+0.56%)
Apr 18, 2002 4.442 4.448 4.272 4.353 9,536,350 -0.07(-1.52%)
Apr 17, 2002 4.550 4.556 4.365 4.420 9,372,499 -0.11(-2.47%)
Apr 16, 2002 4.435 4.569 4.435 4.532 5,375,193 +0.10(+2.20%)
Apr 15, 2002 4.541 4.573 4.412 4.435 8,876,547 -0.10(-2.27%)
Apr 12, 2002 4.555 4.560 4.468 4.538 10,283,027 +0.00(+0.05%)
Apr 11, 2002 4.664 4.675 4.464 4.535 15,745,095 -0.15(-3.27%)
Apr 10, 2002 4.584 4.697 4.571 4.689 12,650,619 +0.12(+2.68%)
Apr 09, 2002 4.517 4.587 4.453 4.566 10,860,354 +0.08(+1.89%)
Apr 08, 2002 4.472 4.526 4.464 4.481 8,823,763 -0.05(-1.07%)
Apr 05, 2002 4.468 4.589 4.462 4.530 7,638,317 +0.06(+1.38%)
Apr 04, 2002 4.319 4.472 4.307 4.468 8,664,311 +0.14(+3.19%)
Apr 03, 2002 4.307 4.429 4.278 4.330 7,784,573 -0.10(-2.30%)
Apr 02, 2002 4.509 4.509 4.394 4.432 6,278,024 -0.08(-1.71%)
Apr 01, 2002 4.456 4.523 4.352 4.509 10,185,156 +0.07(+1.58%)
Mar 29, 2002 4.426 4.516 4.403 4.438 7,087,382 +0.00(+0.00%)
Mar 28, 2002 4.426 4.516 4.403 4.438 7,082,983 +0.02(+0.34%)
Mar 27, 2002 4.307 4.453 4.307 4.423 6,234,037 +0.11(+2.46%)
Mar 26, 2002 4.242 4.387 4.213 4.317 8,405,888 +0.08(+1.98%)
Mar 25, 2002 4.392 4.393 4.224 4.233 5,286,120 -0.14(-3.20%)
Mar 22, 2002 4.380 4.408 4.323 4.373 9,083,286 -0.00(-0.08%)
Mar 21, 2002 4.437 4.459 4.296 4.377 9,327,413 -0.07(-1.61%)
Mar 20, 2002 4.583 4.589 4.432 4.449 5,933,826 -0.15(-3.19%)
Mar 19, 2002 4.477 4.668 4.457 4.595 11,991,916 +0.16(+3.57%)
Mar 18, 2002 4.461 4.476 4.415 4.437 7,217,143 +0.01(+0.15%)
Mar 15, 2002 4.486 4.498 4.392 4.430 8,037,498 -0.02(-0.35%)
Mar 14, 2002 4.426 4.534 4.395 4.446 5,766,676 +0.01(+0.33%)
Mar 13, 2002 4.520 4.542 4.419 4.432 8,062,790 -0.12(-2.53%)
Mar 12, 2002 4.556 4.586 4.452 4.547 7,731,789 -0.09(-1.87%)
Mar 11, 2002 4.534 4.644 4.517 4.633 5,504,955 +0.06(+1.25%)
Mar 08, 2002 4.617 4.659 4.552 4.577 7,988,013 +0.03(+0.71%)
Mar 07, 2002 4.686 4.698 4.492 4.544 10,813,069 -0.09(-1.91%)
Mar 06, 2002 4.469 4.652 4.447 4.633 9,264,731 +0.14(+3.20%)
Mar 05, 2002 4.754 4.795 4.438 4.489 24,859,172 -0.31(-6.50%)
Mar 04, 2002 4.487 4.818 4.480 4.801 17,889,454 +0.33(+7.27%)
Mar 01, 2002 4.371 4.504 4.350 4.476 7,470,067 +0.12(+2.64%)
Feb 28, 2002 4.363 4.424 4.300 4.361 6,863,049 -0.02(-0.36%)
Feb 27, 2002 4.353 4.398 4.350 4.376 10,611,829 +0.03(+0.67%)
Feb 26, 2002 4.284 4.366 4.257 4.347 8,630,221 +0.05(+1.17%)
Feb 25, 2002 4.139 4.304 4.132 4.297 12,543,951 +0.16(+3.76%)
Feb 22, 2002 4.068 4.171 4.068 4.141 6,166,957 +0.06(+1.59%)
Feb 21, 2002 4.093 4.142 4.067 4.076 6,438,576 -0.05(-1.19%)
Feb 20, 2002 4.001 4.142 3.988 4.125 6,413,283 +0.13(+3.20%)
Feb 19, 2002 3.968 4.021 3.938 3.998 5,868,946 +0.02(+0.46%)
Feb 18, 2002 4.086 4.087 3.965 3.979 4,848,451 +0.00(+0.00%)
Feb 15, 2002 4.086 4.087 3.965 3.979 4,848,451 -0.10(-2.57%)
Feb 14, 2002 4.122 4.136 4.056 4.084 4,463,566 -0.06(-1.35%)
Feb 13, 2002 4.051 4.144 4.020 4.140 3,722,387 +0.08(+2.03%)
Feb 12, 2002 4.021 4.110 3.976 4.058 3,881,840 -0.03(-0.70%)
Feb 11, 2002 3.931 4.088 3.919 4.086 4,586,729 +0.14(+3.53%)
Feb 08, 2002 3.931 3.971 3.865 3.947 9,406,589 +0.00(+0.06%)
Feb 07, 2002 3.975 4.095 3.911 3.944 7,529,450 -0.03(-0.82%)
Feb 06, 2002 4.018 4.114 3.970 3.977 6,072,385 -0.05(-1.15%)
Feb 05, 2002 3.876 4.168 3.876 4.023 14,392,499 +0.18(+4.70%)
Feb 04, 2002 3.809 3.883 3.753 3.842 5,931,627 +0.00(+0.11%)
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.