Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.00(+0.00%)
Mar 28, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.02(+0.69%)
Mar 27, 2002 3.178 3.214 3.133 3.133 2,820,476 -0.04(-1.35%)
Mar 26, 2002 3.175 3.402 3.137 3.176 6,661,351 -0.17(-5.13%)
Mar 25, 2002 3.474 3.474 3.318 3.348 11,020,523 -0.21(-5.98%)
Mar 22, 2002 3.653 3.656 3.559 3.561 3,800,661 -0.12(-3.21%)
Mar 21, 2002 3.749 3.749 3.608 3.679 3,586,194 -0.11(-2.79%)
Mar 20, 2002 3.799 3.837 3.778 3.785 424,467 -0.03(-0.70%)
Mar 19, 2002 3.851 3.851 3.798 3.812 788,057 -0.04(-0.98%)
Mar 18, 2002 3.869 3.887 3.850 3.850 641,728 -0.04(-0.97%)
Mar 15, 2002 3.909 3.927 3.875 3.887 4,188,826 -0.01(-0.32%)
Mar 14, 2002 3.867 3.903 3.853 3.900 8,518,397 +0.04(+1.16%)
Mar 13, 2002 3.841 3.901 3.841 3.855 6,419,516 -0.01(-0.32%)
Mar 12, 2002 3.841 3.871 3.823 3.867 2,782,497 +0.00(+0.00%)
Mar 11, 2002 3.889 3.889 3.844 3.867 546,222 -0.01(-0.18%)
Mar 08, 2002 3.903 3.930 3.867 3.875 631,116 +0.01(+0.19%)
Mar 07, 2002 3.903 3.930 3.864 3.867 2,423,934 -0.04(-0.92%)
Mar 06, 2002 3.835 3.918 3.816 3.903 1,281,780 +0.06(+1.63%)
Mar 05, 2002 3.882 3.918 3.821 3.841 1,090,770 -0.05(-1.24%)
Mar 04, 2002 3.842 3.932 3.830 3.889 810,398 +0.05(+1.35%)
Mar 01, 2002 3.737 3.867 3.733 3.837 1,771,594 +0.10(+2.68%)
Feb 28, 2002 3.767 3.803 3.704 3.737 1,757,073 -0.01(-0.29%)
Feb 27, 2002 3.726 3.755 3.710 3.747 1,148,855 +0.03(+0.72%)
Feb 26, 2002 3.710 3.758 3.710 3.721 633,909 +0.00(+0.05%)
Feb 25, 2002 3.663 3.733 3.644 3.719 2,225,663 +0.06(+1.61%)
Feb 22, 2002 3.674 3.708 3.649 3.660 1,145,504 -0.03(-0.78%)
Feb 21, 2002 3.704 3.717 3.667 3.688 761,807 -0.03(-0.82%)
Feb 20, 2002 3.737 3.776 3.717 3.719 1,015,930 -0.01(-0.34%)
Feb 19, 2002 3.715 3.792 3.665 3.731 1,616,328 +0.03(+0.92%)
Feb 18, 2002 3.662 3.717 3.658 3.697 1,244,919 +0.00(+0.00%)
Feb 15, 2002 3.662 3.717 3.658 3.697 1,244,919 +0.03(+0.73%)
Feb 14, 2002 3.756 3.789 3.653 3.670 1,237,658 -0.08(-2.10%)
Feb 13, 2002 3.789 3.801 3.670 3.749 1,461,062 -0.05(-1.27%)
Feb 12, 2002 3.824 3.837 3.780 3.798 695,903 -0.03(-0.70%)
Feb 11, 2002 3.828 3.850 3.798 3.824 554,042 +0.03(+0.71%)
Feb 08, 2002 3.855 3.884 3.792 3.798 847,818 -0.04(-1.16%)
Feb 07, 2002 3.792 3.853 3.785 3.842 1,843,083 +0.07(+1.95%)
Feb 06, 2002 3.832 3.832 3.760 3.769 865,690 -0.05(-1.41%)
Feb 05, 2002 3.867 3.914 3.814 3.823 1,157,791 -0.09(-2.20%)
Feb 04, 2002 3.978 4.057 3.893 3.909 1,409,121 -0.07(-1.76%)
Feb 01, 2002 3.903 4.023 3.903 3.978 1,078,483 +0.05(+1.18%)
Jan 31, 2002 3.916 3.948 3.882 3.932 728,855 +0.01(+0.27%)
Jan 30, 2002 3.841 3.921 3.824 3.921 1,490,105 +0.10(+2.67%)
Jan 29, 2002 3.858 3.882 3.814 3.819 1,416,381 -0.01(-0.19%)
Jan 28, 2002 3.857 3.857 3.796 3.826 1,662,126 +0.00(+0.09%)
Jan 25, 2002 3.858 3.884 3.803 3.823 866,249 -0.05(-1.34%)
Jan 24, 2002 3.912 3.935 3.799 3.875 1,740,317 -0.02(-0.41%)
Jan 23, 2002 3.880 3.941 3.873 3.891 1,254,972 +0.01(+0.18%)
Jan 22, 2002 3.968 3.975 3.884 3.884 1,437,605 -0.05(-1.23%)
Jan 21, 2002 3.959 3.989 3.927 3.932 1,031,568 +0.00(+0.00%)
Jan 18, 2002 3.959 3.989 3.927 3.932 1,031,568 -0.06(-1.44%)
Jan 17, 2002 3.975 3.993 3.930 3.989 684,733 +0.05(+1.23%)
Jan 16, 2002 3.982 4.002 3.925 3.941 2,115,078 -0.04(-0.99%)
Jan 15, 2002 4.007 4.025 3.966 3.980 1,111,993 -0.03(-0.63%)
Jan 14, 2002 4.009 4.016 3.975 4.005 856,196 -0.00(-0.04%)
Jan 11, 2002 3.996 4.045 3.987 4.007 411,063 +0.02(+0.45%)
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.