Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.772 8.055 7.673 8.030 2,834,000 -0.09(-1.14%)
Apr 29, 2002 8.217 8.300 8.102 8.123 1,307,600 -0.09(-1.16%)
Apr 26, 2002 8.463 8.525 8.162 8.217 64,000,000 -0.07(-0.81%)
Apr 25, 2002 8.332 8.380 8.200 8.285 1,666,000 -0.05(-0.63%)
Apr 24, 2002 8.582 8.613 8.338 8.338 2,526,800 -0.26(-3.05%)
Apr 23, 2002 8.662 8.723 8.600 8.600 1,145,600 -0.11(-1.21%)
Apr 22, 2002 8.580 8.740 8.575 8.705 1,465,600 -0.15(-1.67%)
Apr 19, 2002 8.850 8.977 8.797 8.852 1,685,600 +0.03(+0.31%)
Apr 18, 2002 8.908 8.970 8.725 8.825 2,041,600 +0.04(+0.46%)
Apr 17, 2002 8.918 8.963 8.748 8.785 1,110,000 +0.02(+0.23%)
Apr 16, 2002 8.730 8.807 8.605 8.765 1,235,600 +0.38(+4.56%)
Apr 15, 2002 8.490 8.527 8.367 8.383 1,491,200 +0.14(+1.76%)
Apr 12, 2002 8.047 8.250 8.045 8.238 2,639,200 +0.32(+3.98%)
Apr 11, 2002 8.025 8.030 7.800 7.923 5,720,000 -0.43(-5.12%)
Apr 10, 2002 8.360 8.383 8.250 8.350 2,022,000 +0.01(+0.12%)
Apr 09, 2002 8.500 8.527 8.338 8.340 1,755,600 -0.10(-1.16%)
Apr 08, 2002 8.312 8.450 8.290 8.438 2,040,400 -0.36(-4.12%)
Apr 05, 2002 8.973 8.975 8.650 8.800 2,816,400 -0.29(-3.16%)
Apr 04, 2002 9.125 9.125 8.975 9.088 781,600 -0.07(-0.76%)
Apr 03, 2002 9.307 9.315 9.133 9.158 1,016,400 -0.23(-2.45%)
Apr 02, 2002 9.475 9.518 9.350 9.387 459,200 -0.34(-3.50%)
Apr 01, 2002 9.688 9.775 9.625 9.727 659,200 +0.10(+1.06%)
Mar 29, 2002 9.588 9.680 9.588 9.625 614,400 +0.00(+0.00%)
Mar 28, 2002 9.588 9.680 9.588 9.625 614,400 +0.12(+1.32%)
Mar 27, 2002 9.467 9.500 9.412 9.500 999,200 +0.15(+1.60%)
Mar 26, 2002 9.400 9.562 9.300 9.350 682,800 -0.07(-0.72%)
Mar 25, 2002 9.613 9.627 9.412 9.418 364,800 -0.04(-0.48%)
Mar 22, 2002 9.500 9.550 9.400 9.463 335,600 -0.12(-1.23%)
Mar 21, 2002 9.662 9.662 9.385 9.580 919,600 -0.17(-1.74%)
Mar 20, 2002 9.800 9.860 9.688 9.750 654,000 -0.21(-2.06%)
Mar 19, 2002 10.05 10.09 9.938 9.955 633,200 +0.12(+1.19%)
Mar 18, 2002 9.812 9.850 9.738 9.838 889,600 +0.21(+2.13%)
Mar 15, 2002 9.537 9.633 9.500 9.633 3,720,000 -0.03(-0.31%)
Mar 14, 2002 9.775 9.787 9.550 9.662 1,036,000 -0.11(-1.15%)
Mar 13, 2002 9.863 9.918 9.760 9.775 1,374,000 -0.11(-1.14%)
Mar 12, 2002 9.755 9.900 9.725 9.887 1,261,200 -0.22(-2.18%)
Mar 11, 2002 10.01 10.15 9.930 10.11 675,200 -0.24(-2.30%)
Mar 08, 2002 10.62 10.65 10.30 10.35 1,253,600 -0.15(-1.48%)
Mar 07, 2002 10.93 10.95 10.42 10.50 1,184,800 -0.23(-2.14%)
Mar 06, 2002 10.49 10.80 10.49 10.73 1,758,400 +0.42(+4.05%)
Mar 05, 2002 10.18 10.37 10.14 10.31 1,358,400 -0.11(-1.06%)
Mar 04, 2002 9.988 10.49 9.988 10.42 1,484,400 +0.62(+6.35%)
Mar 01, 2002 9.662 9.800 9.600 9.800 797,600 +0.12(+1.29%)
Feb 28, 2002 9.537 9.787 9.537 9.675 1,180,800 +0.19(+1.98%)
Feb 27, 2002 9.470 9.575 9.408 9.488 2,452,800 +0.08(+0.88%)
Feb 26, 2002 9.537 9.605 9.387 9.405 860,000 -0.01(-0.08%)
Feb 25, 2002 9.287 9.470 9.268 9.412 871,200 +0.22(+2.45%)
Feb 22, 2002 8.932 9.210 8.912 9.188 1,651,200 +0.04(+0.41%)
Feb 21, 2002 9.205 9.363 9.115 9.150 1,987,600 -0.14(-1.56%)
Feb 20, 2002 9.300 9.350 8.975 9.295 2,725,600 -0.09(-0.99%)
Feb 19, 2002 9.562 9.607 9.375 9.387 2,289,600 -0.53(-5.32%)
Feb 18, 2002 10.10 10.10 9.775 9.915 1,336,000 +0.00(+0.00%)
Feb 15, 2002 10.10 10.10 9.775 9.915 1,336,000 -0.33(-3.22%)
Feb 14, 2002 10.29 10.35 10.19 10.24 1,737,200 -0.02(-0.17%)
Feb 13, 2002 10.15 10.31 10.14 10.26 1,925,600 -0.03(-0.24%)
Feb 12, 2002 10.42 10.46 10.29 10.29 995,200 -0.44(-4.10%)
Feb 11, 2002 10.50 10.74 10.50 10.73 3,287,200 +0.38(+3.65%)
Feb 08, 2002 10.16 10.35 10.12 10.35 1,910,000 +0.38(+3.86%)
Feb 07, 2002 9.925 10.09 9.807 9.965 3,076,800 -0.02(-0.20%)
Feb 06, 2002 9.855 10.06 9.682 9.985 3,354,400 +0.08(+0.81%)
Feb 05, 2002 10.16 10.17 9.875 9.905 2,782,000 -0.43(-4.18%)
Feb 04, 2002 10.50 10.54 10.31 10.34 1,139,200 -0.41(-3.84%)
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.