Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.120 6.161 6.060 6.098 196,117 +0.00(+0.00%)
Mar 28, 2002 6.120 6.161 6.060 6.098 196,117 +0.00(+0.00%)
Mar 27, 2002 6.066 6.129 6.063 6.098 107,579 -0.00(-0.05%)
Mar 26, 2002 6.082 6.189 6.066 6.101 105,040 +0.02(+0.31%)
Mar 25, 2002 6.201 6.208 6.082 6.082 152,007 -0.11(-1.83%)
Mar 22, 2002 6.151 6.208 6.113 6.195 196,752 +0.08(+1.34%)
Mar 21, 2002 6.028 6.220 5.990 6.113 201,512 +0.09(+1.41%)
Mar 20, 2002 6.192 6.227 5.997 6.028 228,169 -0.10(-1.65%)
Mar 19, 2002 6.183 6.239 6.120 6.129 183,741 -0.01(-0.21%)
Mar 18, 2002 6.113 6.287 6.082 6.142 245,940 +0.08(+1.25%)
Mar 15, 2002 5.924 6.098 5.896 6.066 508,700 +0.14(+2.39%)
Mar 14, 2002 5.786 5.984 5.786 5.924 169,461 +0.09(+1.62%)
Mar 13, 2002 5.845 5.908 5.782 5.830 146,612 +0.05(+0.82%)
Mar 12, 2002 5.798 5.861 5.767 5.782 203,734 +0.04(+0.77%)
Mar 11, 2002 5.688 5.767 5.672 5.738 5,363,095 +0.14(+2.59%)
Mar 08, 2002 5.584 5.666 5.546 5.593 182,472 +0.06(+1.14%)
Mar 07, 2002 5.552 5.634 5.474 5.530 121,542 +0.03(+0.52%)
Mar 06, 2002 5.376 5.562 5.373 5.502 131,379 +0.16(+2.95%)
Mar 05, 2002 5.348 5.433 5.325 5.344 169,143 +0.03(+0.53%)
Mar 04, 2002 5.423 5.452 5.247 5.316 123,129 -0.10(-1.92%)
Mar 01, 2002 5.395 5.530 5.294 5.420 180,885 +0.05(+0.88%)
Feb 28, 2002 5.373 5.426 5.325 5.373 178,664 +0.08(+1.49%)
Feb 27, 2002 5.357 5.540 5.294 5.294 285,608 -0.06(-1.18%)
Feb 26, 2002 5.203 5.467 5.203 5.357 184,376 +0.14(+2.72%)
Feb 25, 2002 5.499 5.615 4.966 5.215 600,412 -0.20(-3.78%)
Feb 22, 2002 5.124 5.433 5.124 5.420 338,922 +0.33(+6.44%)
Feb 21, 2002 5.048 5.294 5.048 5.092 421,431 +0.08(+1.64%)
Feb 20, 2002 4.459 5.010 4.459 5.010 7,774,901 +0.53(+11.74%)
Feb 19, 2002 4.922 4.922 4.349 4.484 603,903 -0.44(-8.90%)
Feb 18, 2002 5.042 5.089 4.891 4.922 779,711 +0.00(+0.00%)
Feb 15, 2002 5.042 5.089 4.891 4.922 779,711 -0.26(-5.05%)
Feb 14, 2002 5.499 5.505 5.168 5.184 349,711 -0.33(-6.00%)
Feb 13, 2002 5.556 5.556 5.414 5.515 278,627 -0.02(-0.28%)
Feb 12, 2002 5.518 5.546 5.436 5.530 241,815 +0.01(+0.23%)
Feb 11, 2002 5.609 5.641 5.357 5.518 542,021 -0.17(-2.99%)
Feb 08, 2002 5.971 5.971 5.515 5.688 550,907 -0.33(-5.45%)
Feb 07, 2002 6.113 6.192 5.833 6.016 719,733 -0.11(-1.85%)
Feb 06, 2002 6.255 6.302 6.050 6.129 364,944 -0.20(-3.14%)
Feb 05, 2002 6.394 6.425 6.271 6.328 122,494 -0.03(-0.54%)
Feb 04, 2002 6.356 6.570 6.309 6.362 269,741 -0.02(-0.35%)
Feb 01, 2002 6.381 6.507 6.321 6.384 233,247 -0.08(-1.17%)
Jan 31, 2002 6.554 6.583 6.302 6.460 233,564 -0.04(-0.58%)
Jan 30, 2002 6.617 6.633 6.384 6.498 397,948 +0.12(+1.88%)
Jan 29, 2002 6.428 6.457 6.302 6.378 162,479 -0.02(-0.30%)
Jan 28, 2002 6.523 6.523 6.350 6.397 213,254 +0.01(+0.15%)
Jan 25, 2002 6.428 6.570 6.176 6.387 158,036 -0.07(-1.12%)
Jan 24, 2002 6.208 6.460 6.050 6.460 538,848 +0.09(+1.49%)
Jan 23, 2002 6.397 6.413 6.255 6.365 324,007 -0.16(-2.42%)
Jan 22, 2002 6.602 6.602 6.476 6.523 185,645 -0.07(-1.05%)
Jan 21, 2002 6.838 6.847 6.592 6.592 113,926 +0.00(+0.00%)
Jan 18, 2002 6.838 6.847 6.592 6.592 113,926 -0.18(-2.70%)
Jan 17, 2002 6.829 6.835 6.665 6.775 210,715 -0.05(-0.78%)
Jan 16, 2002 6.854 6.901 6.791 6.829 191,040 -0.06(-0.82%)
Jan 15, 2002 6.712 7.011 6.712 6.885 265,616 +0.23(+3.51%)
Jan 14, 2002 6.728 6.759 6.652 6.652 132,649 -0.12(-1.81%)
Jan 11, 2002 6.769 6.901 6.712 6.775 145,977 +0.03(+0.51%)
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.