Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.441 5.517 5.413 5.438 3,521,062 +0.00(+0.00%)
Mar 28, 2002 5.441 5.517 5.413 5.438 3,508,400 +0.01(+0.25%)
Mar 27, 2002 5.359 5.441 5.314 5.425 4,018,783 +0.08(+1.42%)
Mar 26, 2002 5.452 5.461 5.313 5.349 4,542,316 -0.10(-1.88%)
Mar 25, 2002 5.477 5.532 5.421 5.452 3,734,858 -0.01(-0.19%)
Mar 22, 2002 5.412 5.502 5.381 5.462 4,190,210 +0.05(+0.93%)
Mar 21, 2002 5.318 5.415 5.308 5.412 5,319,580 +0.09(+1.76%)
Mar 20, 2002 5.349 5.434 5.313 5.318 4,880,299 -0.12(-2.13%)
Mar 19, 2002 5.412 5.473 5.412 5.434 5,072,180 +0.02(+0.32%)
Mar 18, 2002 5.339 5.426 5.317 5.417 3,930,635 +0.03(+0.65%)
Mar 15, 2002 5.431 5.440 5.323 5.382 6,554,143 +0.00(+0.04%)
Mar 14, 2002 5.359 5.411 5.339 5.380 4,128,847 +0.07(+1.35%)
Mar 13, 2002 5.338 5.338 5.277 5.308 9,642,744 -0.03(-0.56%)
Mar 12, 2002 5.370 5.379 5.308 5.338 3,912,616 -0.03(-0.50%)
Mar 11, 2002 5.287 5.436 5.279 5.364 4,276,897 +0.03(+0.48%)
Mar 08, 2002 5.379 5.412 5.307 5.339 4,741,989 -0.04(-0.74%)
Mar 07, 2002 5.377 5.413 5.327 5.379 4,695,724 +0.00(+0.04%)
Mar 06, 2002 5.281 5.390 5.239 5.377 4,314,884 +0.16(+2.99%)
Mar 05, 2002 5.200 5.233 5.149 5.221 4,781,924 +0.01(+0.20%)
Mar 04, 2002 5.197 5.287 5.159 5.210 4,017,322 +0.02(+0.46%)
Mar 01, 2002 5.103 5.196 5.098 5.187 3,161,651 +0.13(+2.52%)
Feb 28, 2002 5.133 5.133 5.032 5.059 3,594,113 -0.05(-1.00%)
Feb 27, 2002 5.120 5.169 5.087 5.111 4,918,773 +0.01(+0.14%)
Feb 26, 2002 5.077 5.144 5.031 5.104 5,098,966 +0.00(+0.08%)
Feb 25, 2002 5.020 5.130 5.000 5.100 3,709,534 +0.02(+0.44%)
Feb 22, 2002 4.957 5.113 4.949 5.077 4,312,936 +0.09(+1.90%)
Feb 21, 2002 5.031 5.108 4.959 4.982 3,966,187 -0.10(-1.92%)
Feb 20, 2002 5.047 5.105 4.984 5.080 3,454,342 +0.01(+0.14%)
Feb 19, 2002 5.097 5.154 5.065 5.073 2,680,975 -0.09(-1.77%)
Feb 18, 2002 5.169 5.185 5.128 5.164 4,184,366 +0.00(+0.00%)
Feb 15, 2002 5.169 5.185 5.128 5.164 4,160,016 +0.03(+0.66%)
Feb 14, 2002 5.118 5.144 5.097 5.130 925,313 -0.04(-0.83%)
Feb 13, 2002 5.195 5.257 5.143 5.173 5,519,253 -0.14(-2.65%)
Feb 12, 2002 5.247 5.353 5.236 5.314 1,655,824 +0.09(+1.77%)
Feb 11, 2002 5.196 5.230 5.103 5.222 3,523,497 +0.03(+0.49%)
Feb 08, 2002 5.185 5.210 5.133 5.196 3,482,101 +0.00(+0.02%)
Feb 07, 2002 5.134 5.210 5.134 5.195 4,590,530 +0.06(+1.20%)
Feb 06, 2002 5.092 5.162 5.092 5.133 3,658,398 -0.03(-0.60%)
Feb 05, 2002 5.174 5.188 5.096 5.164 6,475,248 -0.02(-0.38%)
Feb 04, 2002 5.123 5.195 5.123 5.184 4,659,685 +0.04(+0.72%)
Feb 01, 2002 5.055 5.164 5.054 5.147 8,007,373 +0.09(+1.81%)
Jan 31, 2002 4.929 5.055 4.918 5.055 8,212,890 +0.13(+2.56%)
Jan 30, 2002 4.826 4.949 4.826 4.929 7,119,072 +0.13(+2.63%)
Jan 29, 2002 4.938 4.949 4.782 4.803 9,004,277 -0.01(-0.30%)
Jan 28, 2002 4.788 4.831 4.784 4.817 4,718,126 +0.00(+0.06%)
Jan 25, 2002 4.825 4.841 4.759 4.814 2,957,108 +0.00(+0.06%)
Jan 24, 2002 4.764 4.841 4.759 4.811 3,647,197 +0.06(+1.23%)
Jan 23, 2002 4.739 4.794 4.712 4.753 4,054,822 +0.03(+0.56%)
Jan 22, 2002 4.806 4.806 4.724 4.726 4,797,508 -0.08(-1.67%)
Jan 21, 2002 4.825 4.854 4.795 4.806 4,391,831 +0.00(+0.00%)
Jan 18, 2002 4.825 4.854 4.795 4.806 4,391,831 -0.02(-0.40%)
Jan 17, 2002 4.911 4.912 4.815 4.825 7,715,169 -0.05(-0.95%)
Jan 16, 2002 4.949 4.990 4.872 4.872 4,652,867 -0.07(-1.45%)
Jan 15, 2002 4.969 5.026 4.913 4.943 5,117,472 -0.01(-0.21%)
Jan 14, 2002 4.853 4.995 4.848 4.954 5,720,874 +0.10(+2.09%)
Jan 11, 2002 4.876 4.902 4.836 4.852 4,440,532 -0.01(-0.23%)
Jan 10, 2002 4.779 4.866 4.758 4.863 5,714,543 -0.05(-1.07%)
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.