Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.70 10.77 10.35 10.42 2,108,300 +0.00(+0.00%)
Mar 28, 2002 10.70 10.77 10.35 10.42 2,100,400 -0.31(-2.89%)
Mar 27, 2002 10.07 10.91 10.05 10.73 4,571,200 +0.75(+7.52%)
Mar 26, 2002 10.00 10.29 9.920 9.980 3,973,700 -0.73(-6.82%)
Mar 25, 2002 9.910 10.90 9.820 10.71 4,928,100 +0.83(+8.40%)
Mar 22, 2002 9.020 9.960 8.960 9.880 4,642,600 +0.89(+9.90%)
Mar 21, 2002 8.780 9.140 8.760 8.990 2,766,400 +0.05(+0.56%)
Mar 20, 2002 8.500 8.990 8.350 8.940 2,283,000 +0.50(+5.92%)
Mar 19, 2002 8.640 8.640 8.410 8.440 841,100 -0.06(-0.71%)
Mar 18, 2002 8.050 8.560 7.960 8.500 1,808,100 +0.49(+6.12%)
Mar 15, 2002 7.990 8.010 7.855 8.010 825,600 -0.08(-0.99%)
Mar 14, 2002 8.000 8.180 7.860 8.090 1,772,200 -0.07(-0.86%)
Mar 13, 2002 8.220 8.310 8.150 8.160 1,119,300 +0.10(+1.24%)
Mar 12, 2002 8.010 8.180 8.000 8.060 1,871,600 +0.36(+4.68%)
Mar 11, 2002 7.620 7.970 7.610 7.700 1,329,500 +0.38(+5.19%)
Mar 08, 2002 7.599 7.650 7.270 7.320 2,330,200 -0.48(-6.15%)
Mar 07, 2002 8.130 8.220 7.720 7.800 2,339,400 -0.64(-7.58%)
Mar 06, 2002 8.460 8.490 8.260 8.440 1,398,200 -0.14(-1.63%)
Mar 05, 2002 8.730 8.780 8.450 8.580 1,631,100 -0.06(-0.69%)
Mar 04, 2002 8.680 8.780 8.450 8.640 1,321,400 -0.04(-0.46%)
Mar 01, 2002 8.550 8.810 8.420 8.680 1,031,800 -0.05(-0.57%)
Feb 28, 2002 8.720 8.900 8.600 8.730 1,192,900 -0.08(-0.96%)
Feb 27, 2002 8.760 8.920 8.560 8.815 1,923,100 +0.01(+0.17%)
Feb 26, 2002 8.190 8.890 8.150 8.800 3,033,800 +0.69(+8.51%)
Feb 25, 2002 8.040 8.190 7.830 8.110 1,350,600 -0.15(-1.82%)
Feb 22, 2002 8.320 8.350 8.060 8.260 1,311,100 +0.08(+0.98%)
Feb 21, 2002 7.520 8.240 7.510 8.180 2,290,000 +0.33(+4.20%)
Feb 20, 2002 7.820 7.960 7.650 7.850 2,664,400 -0.25(-3.09%)
Feb 19, 2002 8.420 8.670 7.930 8.100 3,556,800 -0.58(-6.68%)
Feb 18, 2002 8.890 9.090 8.650 8.680 3,072,300 +0.00(+0.00%)
Feb 15, 2002 8.890 9.090 8.650 8.680 3,071,600 -0.29(-3.23%)
Feb 14, 2002 8.600 9.000 8.560 8.970 2,418,800 +0.64(+7.68%)
Feb 13, 2002 8.230 8.460 8.160 8.330 1,511,900 +0.05(+0.60%)
Feb 12, 2002 7.990 8.350 7.900 8.280 2,435,800 +0.32(+4.02%)
Feb 11, 2002 8.070 8.100 7.810 7.960 2,401,900 -0.19(-2.33%)
Feb 08, 2002 7.950 8.320 7.910 8.150 2,375,600 +0.36(+4.62%)
Feb 07, 2002 7.635 7.810 7.440 7.790 2,562,200 +0.27(+3.59%)
Feb 06, 2002 8.270 8.438 7.420 7.520 5,234,000 -0.20(-2.59%)
Feb 05, 2002 7.100 7.800 6.900 7.720 3,431,500 +0.92(+13.53%)
Feb 04, 2002 6.700 6.890 6.500 6.800 2,215,800 +0.23(+3.50%)
Feb 01, 2002 6.420 6.660 6.360 6.570 1,894,900 +0.15(+2.34%)
Jan 31, 2002 6.300 6.420 6.230 6.420 1,278,600 +0.27(+4.39%)
Jan 30, 2002 5.940 6.210 5.880 6.150 2,458,100 +0.23(+3.89%)
Jan 29, 2002 5.670 5.980 5.660 5.920 1,120,400 +0.26(+4.59%)
Jan 28, 2002 5.770 5.780 5.600 5.660 985,100 -0.19(-3.25%)
Jan 25, 2002 5.700 5.870 5.640 5.850 949,100 -0.01(-0.17%)
Jan 24, 2002 5.860 5.990 5.810 5.860 897,900 -0.13(-2.17%)
Jan 23, 2002 5.960 6.070 5.840 5.990 983,300 +0.07(+1.18%)
Jan 22, 2002 5.850 5.970 5.750 5.920 1,143,400 -0.02(-0.34%)
Jan 21, 2002 6.000 6.050 5.900 5.940 682,300 +0.00(+0.00%)
Jan 18, 2002 6.000 6.050 5.900 5.940 682,300 -0.09(-1.49%)
Jan 17, 2002 6.220 6.270 5.950 6.030 1,839,300 -0.03(-0.50%)
Jan 16, 2002 5.960 6.190 5.960 6.060 1,909,100 +0.18(+3.06%)
Jan 15, 2002 5.720 5.970 5.700 5.880 663,500 +0.02(+0.34%)
Jan 14, 2002 5.730 6.040 5.720 5.860 2,888,200 +0.23(+4.09%)
Jan 11, 2002 5.670 5.680 5.400 5.630 1,021,100 -0.05(-0.88%)
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.