Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.075 5.206 5.049 5.157 27,045,312 +0.00(+0.00%)
Mar 28, 2002 5.075 5.206 5.049 5.157 27,033,440 +0.08(+1.62%)
Mar 27, 2002 4.996 5.105 4.927 5.075 42,650,908 +0.10(+1.98%)
Mar 26, 2002 5.039 5.088 4.960 4.976 25,897,596 -0.04(-0.72%)
Mar 25, 2002 5.203 5.226 5.013 5.013 22,299,794 -0.19(-3.66%)
Mar 22, 2002 5.177 5.206 5.065 5.203 25,709,760 +0.01(+0.25%)
Mar 21, 2002 4.944 5.197 4.944 5.190 36,903,800 +0.20(+4.02%)
Mar 20, 2002 5.022 5.134 4.944 4.990 26,700,692 -0.18(-3.56%)
Mar 19, 2002 5.206 5.236 5.124 5.174 22,507,418 -0.04(-0.69%)
Mar 18, 2002 5.213 5.272 5.091 5.210 23,008,516 +0.02(+0.32%)
Mar 15, 2002 5.131 5.216 5.098 5.193 40,975,912 +0.09(+1.67%)
Mar 14, 2002 5.160 5.170 5.059 5.108 29,311,520 -0.05(-1.02%)
Mar 13, 2002 5.295 5.295 5.108 5.160 29,648,832 -0.14(-2.66%)
Mar 12, 2002 5.223 5.321 5.157 5.302 32,692,564 +0.02(+0.44%)
Mar 11, 2002 5.269 5.321 5.220 5.279 43,707,596 +0.06(+1.20%)
Mar 08, 2002 5.262 5.321 5.167 5.216 35,749,996 +0.00(+0.00%)
Mar 07, 2002 5.338 5.351 5.183 5.216 29,372,710 -0.12(-2.22%)
Mar 06, 2002 5.302 6.225 5.187 5.334 36,112,272 +0.06(+1.12%)
Mar 05, 2002 5.236 5.377 5.180 5.275 36,011,504 +0.00(+0.06%)
Mar 04, 2002 5.210 5.275 5.157 5.272 35,639,792 +0.06(+1.07%)
Mar 01, 2002 5.190 5.256 5.105 5.216 32,401,830 +0.11(+2.19%)
Feb 28, 2002 5.075 5.190 5.062 5.105 32,802,464 +0.03(+0.58%)
Feb 27, 2002 4.980 5.141 4.960 5.075 37,710,552 +0.08(+1.64%)
Feb 26, 2002 5.009 5.078 4.894 4.993 31,454,430 -0.10(-1.94%)
Feb 25, 2002 4.911 5.091 4.842 5.091 53,927,752 +0.26(+5.44%)
Feb 22, 2002 4.763 4.884 4.724 4.829 65,714,524 +0.11(+2.44%)
Feb 21, 2002 4.845 4.911 4.714 4.714 54,872,108 -0.15(-3.11%)
Feb 20, 2002 4.789 4.907 4.668 4.865 114,837,392 +0.21(+4.44%)
Feb 19, 2002 4.852 4.855 4.658 4.658 49,352,716 -0.20(-4.19%)
Feb 18, 2002 5.124 5.134 4.845 4.861 59,358,856 +0.00(+0.00%)
Feb 15, 2002 5.124 5.134 4.845 4.861 59,253,216 -0.28(-5.43%)
Feb 14, 2002 5.243 5.282 5.042 5.141 62,057,664 -0.11(-2.19%)
Feb 13, 2002 5.183 5.341 5.177 5.256 23,526,968 +0.04(+0.82%)
Feb 12, 2002 5.216 5.285 5.206 5.213 20,211,986 -0.09(-1.61%)
Feb 11, 2002 5.223 5.380 5.223 5.298 20,557,518 -0.07(-1.35%)
Feb 08, 2002 5.252 5.883 5.223 5.371 32,109,878 +0.15(+2.83%)
Feb 07, 2002 5.223 5.377 5.164 5.223 44,489,080 +0.10(+1.92%)
Feb 06, 2002 5.354 5.476 5.049 5.124 65,937,980 -0.22(-4.12%)
Feb 05, 2002 5.124 5.532 5.111 5.344 55,254,172 -0.01(-0.18%)
Feb 04, 2002 5.633 5.637 5.249 5.354 49,790,188 -0.34(-5.94%)
Feb 01, 2002 5.765 5.781 5.633 5.693 32,873,398 -0.12(-2.09%)
Jan 31, 2002 5.725 5.814 5.597 5.814 49,212,984 +0.08(+1.43%)
Jan 30, 2002 5.781 5.798 5.469 5.732 52,218,660 -0.12(-2.02%)
Jan 29, 2002 6.034 6.116 5.844 5.850 44,509,780 -0.20(-3.31%)
Jan 28, 2002 5.978 6.064 5.975 6.051 19,501,132 -0.01(-0.22%)
Jan 25, 2002 6.008 6.106 5.968 6.064 18,198,764 -0.01(-0.16%)
Jan 24, 2002 5.916 6.074 5.916 6.074 27,426,160 +0.13(+2.15%)
Jan 23, 2002 5.896 6.018 5.890 5.945 26,454,710 -0.01(-0.17%)
Jan 22, 2002 6.067 6.149 5.929 5.955 23,797,000 -0.13(-2.16%)
Jan 21, 2002 5.978 6.093 5.975 6.087 29,254,590 +0.00(+0.00%)
Jan 18, 2002 5.978 6.093 5.975 6.087 29,176,960 +0.05(+0.87%)
Jan 17, 2002 6.083 6.149 5.998 6.034 30,777,978 -0.03(-0.54%)
Jan 16, 2002 6.159 6.172 6.067 6.067 26,715,306 -0.11(-1.86%)
Jan 15, 2002 6.175 6.267 6.146 6.182 34,033,596 -0.03(-0.48%)
Jan 14, 2002 6.254 6.284 6.162 6.212 35,720,464 -0.07(-1.05%)
Jan 11, 2002 6.218 6.323 6.179 6.277 31,332,048 +0.07(+1.11%)
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.