Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.030 4.083 3.783 3.868 59,125,600 -0.07(-1.75%)
Apr 29, 2002 3.774 3.993 3.647 3.937 130,864,800 +0.56(+16.66%)
Apr 26, 2002 3.790 3.794 3.374 3.374 39,668,000 -0.37(-9.99%)
Apr 25, 2002 3.594 3.821 3.593 3.749 38,931,200 +0.14(+3.88%)
Apr 24, 2002 4.001 4.060 3.599 3.609 52,449,600 -0.35(-8.76%)
Apr 23, 2002 4.154 4.202 3.919 3.956 25,728,800 -0.17(-4.04%)
Apr 22, 2002 4.057 4.206 4.056 4.122 26,904,000 +0.02(+0.49%)
Apr 19, 2002 4.253 4.306 4.097 4.102 37,598,800 -0.30(-6.81%)
Apr 18, 2002 4.431 4.479 4.306 4.402 22,529,600 -0.07(-1.66%)
Apr 17, 2002 4.477 4.542 4.337 4.477 31,410,800 +0.05(+1.18%)
Apr 16, 2002 4.430 4.476 4.338 4.424 28,222,000 +0.18(+4.35%)
Apr 15, 2002 4.154 4.310 4.144 4.240 38,421,600 +0.16(+4.04%)
Apr 12, 2002 4.182 4.216 3.949 4.076 45,870,800 -0.02(-0.38%)
Apr 11, 2002 4.244 4.300 4.045 4.091 47,800,800 -0.19(-4.39%)
Apr 10, 2002 4.566 4.600 3.956 4.279 122,867,600 -0.25(-5.52%)
Apr 09, 2002 4.882 4.922 4.518 4.529 45,966,400 -0.31(-6.32%)
Apr 08, 2002 4.461 4.834 4.460 4.834 38,290,400 +0.16(+3.35%)
Apr 05, 2002 4.818 4.896 4.629 4.678 34,079,200 -0.11(-2.28%)
Apr 04, 2002 4.773 4.950 4.708 4.787 37,685,600 -0.02(-0.49%)
Apr 03, 2002 4.742 4.871 4.644 4.810 36,455,600 +0.09(+1.88%)
Apr 02, 2002 4.702 4.966 4.693 4.721 47,770,800 -0.13(-2.61%)
Apr 01, 2002 4.656 4.886 4.507 4.848 78,762,800 -0.08(-1.65%)
Mar 29, 2002 5.090 5.122 4.652 4.929 104,179,600 +0.00(+0.00%)
Mar 28, 2002 5.090 5.122 4.652 4.929 104,104,800 -0.13(-2.51%)
Mar 27, 2002 5.142 5.247 4.967 5.056 35,544,800 -0.17(-3.19%)
Mar 26, 2002 5.064 5.353 5.036 5.222 37,440,800 +0.10(+2.04%)
Mar 25, 2002 5.371 5.378 5.111 5.118 29,434,400 -0.28(-5.17%)
Mar 22, 2002 5.541 5.541 5.356 5.397 41,618,800 -0.05(-0.86%)
Mar 21, 2002 5.257 5.506 5.118 5.443 57,319,600 +0.27(+5.31%)
Mar 20, 2002 5.644 5.656 5.150 5.169 76,342,400 -0.57(-9.93%)
Mar 19, 2002 5.906 5.917 5.704 5.739 28,177,600 -0.12(-2.12%)
Mar 18, 2002 5.970 6.099 5.797 5.863 35,424,000 +0.00(+0.00%)
Mar 15, 2002 5.666 5.870 5.558 5.863 41,599,600 +0.24(+4.23%)
Mar 14, 2002 5.911 5.931 5.613 5.626 37,969,200 -0.33(-5.54%)
Mar 13, 2002 6.009 6.052 5.933 5.956 34,304,400 -0.11(-1.81%)
Mar 12, 2002 6.206 6.239 6.022 6.066 41,633,200 -0.34(-5.24%)
Mar 11, 2002 6.406 6.477 6.294 6.401 27,003,200 -0.08(-1.17%)
Mar 08, 2002 6.409 6.610 6.378 6.477 42,330,400 +0.19(+2.99%)
Mar 07, 2002 6.430 6.451 6.113 6.289 44,852,000 -0.05(-0.81%)
Mar 06, 2002 6.350 6.414 6.203 6.340 48,163,200 -0.21(-3.14%)
Mar 05, 2002 6.461 6.721 6.456 6.546 45,908,000 -0.02(-0.25%)
Mar 04, 2002 6.234 6.633 6.174 6.562 49,457,200 +0.35(+5.58%)
Mar 01, 2002 5.722 6.222 5.706 6.216 43,530,800 +0.55(+9.66%)
Feb 28, 2002 5.867 5.972 5.618 5.668 52,828,800 -0.24(-4.03%)
Feb 27, 2002 6.250 6.277 5.889 5.906 57,392,000 -0.21(-3.36%)
Feb 26, 2002 6.112 6.217 5.950 6.111 63,404,000 +0.13(+2.17%)
Feb 25, 2002 5.572 6.024 5.571 5.981 53,286,000 +0.43(+7.83%)
Feb 22, 2002 5.717 5.783 5.472 5.547 85,965,200 -0.29(-4.91%)
Feb 21, 2002 6.176 6.178 5.826 5.833 49,729,600 -0.43(-6.83%)
Feb 20, 2002 5.844 6.328 5.833 6.261 61,247,600 +0.31(+5.23%)
Feb 19, 2002 6.100 6.163 5.901 5.950 65,702,000 -0.42(-6.63%)
Feb 18, 2002 6.589 6.628 6.306 6.372 132,951,600 +0.00(+0.00%)
Feb 15, 2002 6.589 6.628 6.306 6.372 132,234,800 -0.53(-7.74%)
Feb 14, 2002 6.880 7.050 6.793 6.907 37,146,800 +0.08(+1.24%)
Feb 13, 2002 7.000 7.118 6.756 6.822 40,984,000 -0.09(-1.29%)
Feb 12, 2002 6.666 7.039 6.589 6.911 40,478,000 +0.14(+2.12%)
Feb 11, 2002 6.403 6.778 6.380 6.768 41,558,000 +0.35(+5.53%)
Feb 08, 2002 6.712 6.750 6.160 6.413 62,352,000 -0.25(-3.82%)
Feb 07, 2002 6.900 6.951 6.636 6.668 32,097,200 -0.22(-3.24%)
Feb 06, 2002 6.902 7.010 6.767 6.891 41,271,200 +0.17(+2.50%)
Feb 05, 2002 6.744 6.803 6.459 6.723 49,142,000 -0.07(-0.98%)
Feb 04, 2002 7.110 7.283 6.779 6.790 36,604,000 -0.34(-4.71%)
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.