Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.020 4.025 3.940 3.990 375,300 +0.00(+0.00%)
Mar 28, 2002 4.020 4.025 3.940 3.990 371,700 -0.01(-0.25%)
Mar 27, 2002 3.785 4.050 3.775 4.000 2,280,000 +0.17(+4.58%)
Mar 26, 2002 3.950 3.970 3.800 3.825 269,800 -0.17(-4.37%)
Mar 25, 2002 4.010 4.050 3.940 4.000 717,600 -0.07(-1.72%)
Mar 22, 2002 4.025 4.125 3.975 4.070 278,600 +0.06(+1.50%)
Mar 21, 2002 3.900 4.045 3.900 4.010 395,300 +0.11(+2.82%)
Mar 20, 2002 3.990 3.995 3.840 3.900 909,800 -0.16(-3.94%)
Mar 19, 2002 4.025 4.075 3.925 4.060 246,700 +0.01(+0.25%)
Mar 18, 2002 4.055 4.090 4.025 4.050 253,800 +0.02(+0.62%)
Mar 15, 2002 4.000 4.040 3.955 4.025 438,900 +0.02(+0.37%)
Mar 14, 2002 4.060 4.110 3.950 4.010 559,300 -0.08(-1.84%)
Mar 13, 2002 3.940 4.100 3.925 4.085 1,135,200 +0.17(+4.48%)
Mar 12, 2002 3.825 3.935 3.800 3.910 341,900 +0.02(+0.51%)
Mar 11, 2002 3.900 3.955 3.850 3.890 442,200 +0.02(+0.52%)
Mar 08, 2002 3.770 3.925 3.750 3.870 915,000 +0.10(+2.52%)
Mar 07, 2002 3.690 3.850 3.675 3.775 954,800 +0.10(+2.72%)
Mar 06, 2002 3.525 3.775 3.525 3.675 927,200 +0.17(+4.70%)
Mar 05, 2002 3.425 3.545 3.425 3.510 873,400 +0.07(+2.18%)
Mar 04, 2002 3.400 3.450 3.375 3.435 489,600 +0.05(+1.48%)
Mar 01, 2002 3.300 3.400 3.300 3.385 374,400 +0.11(+3.36%)
Feb 28, 2002 3.380 3.445 3.230 3.275 333,100 -0.12(-3.53%)
Feb 27, 2002 3.375 3.450 3.375 3.395 165,000 +0.10(+3.03%)
Feb 26, 2002 3.265 3.395 3.200 3.295 316,400 -0.00(-0.15%)
Feb 25, 2002 3.440 3.445 3.280 3.300 490,300 -0.20(-5.58%)
Feb 22, 2002 3.445 3.495 3.425 3.495 215,700 +0.03(+0.87%)
Feb 21, 2002 3.305 3.465 3.305 3.465 162,900 +0.18(+5.48%)
Feb 20, 2002 3.300 3.320 3.245 3.285 154,600 +0.01(+0.31%)
Feb 19, 2002 3.320 3.360 3.190 3.275 178,700 -0.08(-2.53%)
Feb 18, 2002 3.355 3.420 3.325 3.360 261,300 +0.00(+0.00%)
Feb 15, 2002 3.355 3.420 3.325 3.360 261,300 +0.02(+0.60%)
Feb 14, 2002 3.240 3.375 3.240 3.340 340,200 +0.14(+4.37%)
Feb 13, 2002 3.145 3.220 3.145 3.200 580,800 +0.05(+1.59%)
Feb 12, 2002 3.150 3.200 3.125 3.150 383,800 -0.04(-1.41%)
Feb 11, 2002 3.220 3.260 3.135 3.195 458,000 -0.06(-1.69%)
Feb 08, 2002 3.375 3.395 3.220 3.250 553,700 -0.12(-3.70%)
Feb 07, 2002 3.255 3.500 3.255 3.375 1,209,600 +0.10(+2.90%)
Feb 06, 2002 3.125 3.300 3.100 3.280 1,127,200 +0.15(+4.63%)
Feb 05, 2002 2.940 3.160 2.925 3.135 717,400 +0.21(+7.36%)
Feb 04, 2002 3.000 3.000 2.900 2.920 581,100 -0.08(-2.67%)
Feb 01, 2002 3.050 3.075 2.960 3.000 732,300 +0.00(+0.00%)
Jan 31, 2002 2.855 3.075 2.805 3.000 362,100 +0.15(+5.08%)
Jan 30, 2002 2.930 2.930 2.850 2.855 537,400 -0.12(-4.03%)
Jan 29, 2002 2.970 2.975 2.930 2.975 239,800 +0.00(+0.17%)
Jan 28, 2002 3.040 3.050 2.905 2.970 751,100 -0.06(-1.98%)
Jan 25, 2002 3.095 3.100 3.025 3.030 183,000 -0.06(-1.78%)
Jan 24, 2002 3.100 3.115 3.050 3.085 195,600 -0.02(-0.48%)
Jan 23, 2002 3.050 3.100 3.050 3.100 106,600 +0.05(+1.64%)
Jan 22, 2002 3.100 3.125 3.050 3.050 132,900 -0.05(-1.61%)
Jan 21, 2002 3.100 3.115 3.075 3.100 107,500 +0.00(+0.00%)
Jan 18, 2002 3.100 3.115 3.075 3.100 107,500 -0.02(-0.64%)
Jan 17, 2002 3.175 3.175 3.090 3.120 5,110,000 -0.03(-1.11%)
Jan 16, 2002 3.080 3.180 3.045 3.155 222,400 +0.04(+1.45%)
Jan 15, 2002 3.165 3.170 3.100 3.110 129,200 -0.06(-2.05%)
Jan 14, 2002 3.150 3.200 3.090 3.175 476,300 -0.04(-1.09%)
Jan 11, 2002 3.305 3.335 3.075 3.210 323,300 -0.09(-2.73%)
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.