Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.743 8.938 8.743 8.862 6,398,552 -0.02(-0.21%)
Apr 29, 2002 9.076 9.107 8.768 8.881 6,309,233 -0.17(-1.87%)
Apr 26, 2002 9.151 9.296 8.894 9.051 7,232,046 +0.21(+2.42%)
Apr 25, 2002 8.806 8.950 8.793 8.837 4,102,824 -0.11(-1.19%)
Apr 24, 2002 9.170 9.289 8.938 8.944 4,576,172 -0.26(-2.87%)
Apr 23, 2002 9.013 9.233 8.994 9.208 4,226,216 +0.16(+1.81%)
Apr 22, 2002 9.151 9.220 8.969 9.044 5,543,884 -0.11(-1.17%)
Apr 19, 2002 9.201 9.421 9.126 9.151 6,082,669 +0.01(+0.14%)
Apr 18, 2002 8.887 9.233 8.862 9.139 4,710,072 +0.19(+2.11%)
Apr 17, 2002 8.969 9.013 8.887 8.950 5,088,209 +0.00(+0.00%)
Apr 16, 2002 8.799 8.969 8.799 8.950 5,259,684 +0.16(+1.79%)
Apr 15, 2002 8.762 8.881 8.737 8.793 5,823,784 +0.00(+0.00%)
Apr 12, 2002 8.567 8.875 8.548 8.793 12,570,701 +0.09(+1.01%)
Apr 11, 2002 9.541 9.729 8.353 8.705 27,846,154 -0.99(-10.23%)
Apr 10, 2002 9.767 9.767 9.547 9.698 11,647,569 -0.02(-0.19%)
Apr 09, 2002 9.848 9.930 9.672 9.716 10,995,264 -0.13(-1.28%)
Apr 08, 2002 9.534 9.867 9.503 9.842 7,545,859 +0.14(+1.42%)
Apr 05, 2002 9.861 9.986 9.691 9.704 11,449,983 +0.11(+1.18%)
Apr 04, 2002 9.113 9.597 9.113 9.591 8,633,620 +0.32(+3.46%)
Apr 03, 2002 9.233 9.402 8.994 9.270 5,103,494 +0.03(+0.34%)
Apr 02, 2002 9.314 9.346 9.139 9.239 5,860,245 -0.14(-1.47%)
Apr 01, 2002 9.270 9.409 9.139 9.377 4,026,082 -0.07(-0.73%)
Mar 29, 2002 9.547 9.610 9.446 9.446 3,751,276 +0.00(+0.00%)
Mar 28, 2002 9.547 9.610 9.446 9.446 3,739,494 +0.03(+0.27%)
Mar 27, 2002 9.120 9.421 9.076 9.421 955,293 +0.36(+4.02%)
Mar 26, 2002 9.044 9.327 9.032 9.057 5,764,716 -0.05(-0.55%)
Mar 25, 2002 9.358 9.377 9.076 9.107 7,859,673 -0.13(-1.36%)
Mar 22, 2002 9.377 9.490 9.189 9.233 4,992,202 -0.27(-2.84%)
Mar 21, 2002 9.528 9.861 9.365 9.503 9,110,789 -0.11(-1.18%)
Mar 20, 2002 9.384 9.798 9.233 9.616 14,761,347 +0.38(+4.15%)
Mar 19, 2002 9.019 9.358 9.019 9.233 7,171,225 +0.28(+3.09%)
Mar 18, 2002 8.950 9.095 8.837 8.956 7,837,065 +0.05(+0.56%)
Mar 15, 2002 9.013 9.132 8.818 8.906 7,472,461 -0.14(-1.53%)
Mar 14, 2002 8.699 9.095 8.655 9.044 9,405,019 +0.28(+3.23%)
Mar 13, 2002 8.825 8.825 8.617 8.762 6,424,505 -0.07(-0.78%)
Mar 12, 2002 8.950 8.956 8.724 8.831 12,759,690 -0.06(-0.64%)
Mar 11, 2002 8.542 8.938 8.504 8.887 10,543,410 +0.15(+1.73%)
Mar 08, 2002 8.730 8.850 8.573 8.737 18,822,934 +0.25(+2.96%)
Mar 07, 2002 8.322 8.517 8.171 8.485 18,103,758 +0.21(+2.50%)
Mar 06, 2002 8.228 8.347 8.109 8.278 20,089,972 +0.20(+2.49%)
Mar 05, 2002 8.165 8.328 8.071 8.077 33,867,528 +0.30(+3.88%)
Mar 04, 2002 7.575 7.908 7.518 7.776 23,041,828 +0.19(+2.57%)
Mar 01, 2002 7.556 7.625 7.487 7.581 23,047,718 +0.06(+0.84%)
Feb 28, 2002 7.631 7.694 7.443 7.518 52,416,612 -0.27(-3.47%)
Feb 27, 2002 7.820 8.228 7.694 7.788 48,707,524 -0.72(-8.49%)
Feb 26, 2002 8.171 8.668 8.165 8.510 6,921,416 +0.38(+4.71%)
Feb 25, 2002 7.832 8.366 7.757 8.127 11,742,940 +0.33(+4.27%)
Feb 22, 2002 8.058 8.146 7.725 7.794 8,984,213 -0.41(-4.98%)
Feb 21, 2002 8.309 8.347 8.140 8.203 6,316,716 -0.17(-2.03%)
Feb 20, 2002 7.700 8.554 7.700 8.372 10,472,559 +0.67(+8.73%)
Feb 19, 2002 7.650 8.008 7.606 7.700 6,523,855 -0.06(-0.73%)
Feb 18, 2002 7.983 8.008 7.480 7.757 18,146,906 +0.00(+0.00%)
Feb 15, 2002 7.983 8.008 7.480 7.757 18,123,024 -0.28(-3.44%)
Feb 14, 2002 8.441 8.781 7.920 8.033 15,628,753 -0.35(-4.12%)
Feb 13, 2002 8.341 8.454 8.215 8.379 4,247,869 +0.24(+3.01%)
Feb 12, 2002 8.165 8.322 8.096 8.134 4,980,261 -0.13(-1.52%)
Feb 11, 2002 7.914 8.284 7.901 8.259 6,423,549 +0.28(+3.54%)
Feb 08, 2002 8.184 8.184 7.820 7.977 1,082,665 -0.25(-3.05%)
Feb 07, 2002 8.291 8.460 8.140 8.228 10,749,116 +0.13(+1.55%)
Feb 06, 2002 8.372 8.510 8.008 8.102 8,755,101 -0.37(-4.37%)
Feb 05, 2002 8.303 8.504 8.190 8.473 6,108,621 +0.08(+0.90%)
Feb 04, 2002 8.668 8.674 8.259 8.397 8,830,888 -0.46(-5.18%)
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.