Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.721 7.924 7.665 7.874 6,403,803 +0.10(+1.33%)
Apr 29, 2002 7.989 8.097 7.752 7.770 9,589,956 -0.22(-2.71%)
Apr 26, 2002 7.731 8.016 7.711 7.986 9,137,182 +0.31(+3.98%)
Apr 25, 2002 7.508 7.762 7.488 7.681 18,301,432 +0.41(+5.59%)
Apr 24, 2002 7.163 7.340 7.142 7.274 7,259,645 +0.11(+1.55%)
Apr 23, 2002 7.234 7.264 7.102 7.164 10,953,200 -0.23(-3.09%)
Apr 22, 2002 7.345 7.415 7.288 7.392 4,960,339 +0.05(+0.64%)
Apr 19, 2002 7.172 7.345 7.112 7.345 4,964,768 +0.17(+2.42%)
Apr 18, 2002 6.888 7.198 6.888 7.172 5,274,328 +0.24(+3.43%)
Apr 17, 2002 7.096 7.096 6.929 6.934 3,781,157 -0.18(-2.50%)
Apr 16, 2002 7.051 7.112 7.030 7.112 3,300,822 +0.05(+0.76%)
Apr 15, 2002 6.992 7.094 6.975 7.058 2,441,044 +0.06(+0.80%)
Apr 12, 2002 6.990 7.041 6.939 7.002 3,888,937 +0.08(+1.11%)
Apr 11, 2002 6.909 7.052 6.884 6.925 3,833,817 +0.02(+0.35%)
Apr 10, 2002 6.862 6.959 6.837 6.900 4,022,308 +0.04(+0.56%)
Apr 09, 2002 6.827 6.907 6.807 6.862 3,368,739 +0.04(+0.66%)
Apr 08, 2002 6.705 6.878 6.660 6.817 35,877,440 +0.10(+1.56%)
Apr 05, 2002 6.861 6.893 6.604 6.712 7,410,241 -0.15(-2.16%)
Apr 04, 2002 6.853 6.868 6.727 6.861 5,521,385 -0.01(-0.10%)
Apr 03, 2002 7.010 7.019 6.845 6.868 37,403,092 -0.12(-1.73%)
Apr 02, 2002 7.025 7.025 6.898 6.989 4,086,780 -0.04(-0.52%)
Apr 01, 2002 6.940 7.102 6.914 7.025 2,814,582 +0.09(+1.24%)
Mar 29, 2002 6.997 7.025 6.893 6.939 2,867,242 +0.00(+0.00%)
Mar 28, 2002 6.997 7.025 6.893 6.939 2,867,242 -0.03(-0.47%)
Mar 27, 2002 6.838 7.003 6.837 6.972 4,196,528 +0.13(+1.95%)
Mar 26, 2002 6.949 6.949 6.765 6.838 10,284,374 -0.20(-2.82%)
Mar 25, 2002 7.091 7.091 7.011 7.037 1,671,327 -0.06(-0.83%)
Mar 22, 2002 7.098 7.178 7.061 7.095 2,992,247 -0.00(-0.04%)
Mar 21, 2002 6.940 7.142 6.940 7.098 3,230,446 +0.16(+2.30%)
Mar 20, 2002 7.036 7.056 6.909 6.939 3,862,853 -0.14(-1.91%)
Mar 19, 2002 7.067 7.104 7.025 7.074 3,156,624 +0.01(+0.12%)
Mar 18, 2002 7.117 7.161 7.041 7.066 4,288,067 -0.05(-0.71%)
Mar 15, 2002 7.109 7.205 7.088 7.117 5,338,799 +0.04(+0.52%)
Mar 14, 2002 7.024 7.092 6.959 7.080 5,868,348 +0.05(+0.78%)
Mar 13, 2002 6.954 7.036 6.926 7.025 6,266,002 +0.10(+1.39%)
Mar 12, 2002 6.726 6.939 6.704 6.929 4,866,831 +0.18(+2.71%)
Mar 11, 2002 6.741 6.776 6.678 6.746 4,535,617 +0.01(+0.08%)
Mar 08, 2002 6.919 6.934 6.721 6.741 4,372,224 -0.15(-2.24%)
Mar 07, 2002 6.733 6.920 6.730 6.895 6,562,274 +0.16(+2.43%)
Mar 06, 2002 6.609 6.827 6.609 6.732 4,832,381 +0.05(+0.73%)
Mar 05, 2002 6.782 6.788 6.563 6.683 5,574,045 -0.11(-1.66%)
Mar 04, 2002 6.883 6.924 6.685 6.796 7,681,414 -0.11(-1.63%)
Mar 01, 2002 6.879 6.995 6.807 6.909 4,254,109 +0.03(+0.44%)
Feb 28, 2002 6.802 6.897 6.795 6.878 9,159,328 +0.10(+1.50%)
Feb 27, 2002 6.746 6.871 6.721 6.776 8,947,705 +0.09(+1.28%)
Feb 26, 2002 6.588 6.741 6.522 6.691 5,561,741 +0.12(+1.86%)
Feb 25, 2002 6.543 6.596 6.432 6.569 2,472,541 +0.02(+0.33%)
Feb 22, 2002 6.548 6.558 6.401 6.548 3,216,173 -0.01(-0.08%)
Feb 21, 2002 6.514 6.585 6.501 6.553 2,208,751 +0.06(+0.97%)
Feb 20, 2002 6.427 6.513 6.380 6.490 3,519,827 +0.04(+0.58%)
Feb 19, 2002 6.510 6.522 6.440 6.452 2,488,290 -0.06(-0.92%)
Feb 18, 2002 6.533 6.594 6.451 6.512 4,264,937 +0.00(+0.00%)
Feb 15, 2002 6.533 6.594 6.451 6.512 4,187,669 -0.00(-0.02%)
Feb 14, 2002 6.541 6.553 6.433 6.513 3,924,864 -0.02(-0.26%)
Feb 13, 2002 6.497 6.602 6.492 6.531 4,387,973 +0.03(+0.45%)
Feb 12, 2002 6.430 6.535 6.426 6.501 3,668,456 +0.05(+0.80%)
Feb 11, 2002 6.401 6.493 6.401 6.449 2,112,290 +0.05(+0.76%)
Feb 08, 2002 6.233 6.401 6.233 6.401 4,140,423 +0.14(+2.19%)
Feb 07, 2002 6.363 6.415 6.260 6.263 4,172,413 -0.07(-1.17%)
Feb 06, 2002 6.519 6.524 6.309 6.338 4,368,779 -0.19(-2.87%)
Feb 05, 2002 6.426 6.619 6.422 6.524 5,218,715 +0.10(+1.53%)
Feb 04, 2002 6.470 6.557 6.406 6.426 3,349,053 -0.05(-0.83%)
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.