Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.962 5.993 5.869 5.912 151,828 +0.00(+0.00%)
Mar 28, 2002 5.962 5.993 5.869 5.912 151,828 -0.04(-0.67%)
Mar 27, 2002 5.980 5.983 5.946 5.953 149,886 -0.03(-0.46%)
Mar 26, 2002 5.949 6.024 5.949 5.980 183,877 +0.03(+0.52%)
Mar 25, 2002 5.983 6.011 5.943 5.949 194,561 +0.03(+0.47%)
Mar 22, 2002 5.956 6.017 5.919 5.922 145,354 +0.03(+0.47%)
Mar 21, 2002 5.869 5.897 5.832 5.894 206,862 +0.15(+2.64%)
Mar 20, 2002 5.724 5.835 5.724 5.742 450,630 +0.07(+1.25%)
Mar 19, 2002 5.573 5.675 5.560 5.671 213,013 +0.02(+0.38%)
Mar 18, 2002 5.607 5.699 5.582 5.650 117,189 +0.02(+0.38%)
Mar 15, 2002 5.628 5.705 5.600 5.628 123,664 +0.00(+0.00%)
Mar 14, 2002 5.607 5.705 5.603 5.628 130,786 +0.01(+0.11%)
Mar 13, 2002 5.622 5.668 5.563 5.622 213,984 +0.07(+1.22%)
Mar 12, 2002 5.560 5.576 5.514 5.554 95,823 -0.04(-0.72%)
Mar 11, 2002 5.668 5.671 5.576 5.594 235,027 +0.02(+0.28%)
Mar 08, 2002 5.675 5.675 5.529 5.579 260,277 +0.15(+2.67%)
Mar 07, 2002 5.353 5.464 5.329 5.434 481,708 +0.02(+0.28%)
Mar 06, 2002 5.452 5.468 5.356 5.418 293,945 -0.26(-4.57%)
Mar 05, 2002 5.613 5.708 5.607 5.678 140,498 +0.07(+1.32%)
Mar 04, 2002 5.607 5.637 5.563 5.603 218,193 -0.16(-2.79%)
Mar 01, 2002 5.560 5.786 5.560 5.764 311,750 +0.04(+0.76%)
Feb 28, 2002 5.761 5.761 5.641 5.721 74,133 -0.04(-0.70%)
Feb 27, 2002 5.776 5.854 5.699 5.761 305,923 -0.02(-0.27%)
Feb 26, 2002 5.761 5.863 5.708 5.776 301,391 -0.05(-0.80%)
Feb 25, 2002 5.807 5.841 5.746 5.823 218,193 +0.02(+0.43%)
Feb 22, 2002 5.792 5.866 5.776 5.798 152,476 +0.06(+0.97%)
Feb 21, 2002 5.746 5.807 5.718 5.742 263,515 -0.01(-0.11%)
Feb 20, 2002 5.742 5.752 5.684 5.749 138,555 +0.02(+0.38%)
Feb 19, 2002 5.715 5.776 5.647 5.727 134,023 -0.03(-0.59%)
Feb 18, 2002 5.758 5.789 5.715 5.761 119,132 +0.00(+0.00%)
Feb 15, 2002 5.758 5.789 5.715 5.761 119,132 +0.08(+1.41%)
Feb 14, 2002 5.699 5.758 5.659 5.681 101,974 -0.00(-0.05%)
Feb 13, 2002 5.607 5.696 5.591 5.684 326,966 +0.11(+1.94%)
Feb 12, 2002 5.560 5.603 5.523 5.576 86,111 +0.00(+0.00%)
Feb 11, 2002 5.498 5.576 5.498 5.576 257,040 +0.06(+1.12%)
Feb 08, 2002 5.452 5.514 5.452 5.514 104,564 +0.07(+1.25%)
Feb 07, 2002 5.529 5.529 5.421 5.446 117,189 -0.07(-1.23%)
Feb 06, 2002 5.557 5.573 5.508 5.514 192,294 +0.02(+0.28%)
Feb 05, 2002 5.600 5.600 5.489 5.498 139,203 -0.04(-0.73%)
Feb 04, 2002 5.464 5.539 5.434 5.539 196,179 +0.07(+1.36%)
Feb 01, 2002 5.406 5.474 5.378 5.464 369,050 +0.09(+1.67%)
Jan 31, 2002 5.369 5.421 5.329 5.375 386,532 +0.01(+0.12%)
Jan 30, 2002 5.384 5.421 5.332 5.369 627,062 +0.07(+1.28%)
Jan 29, 2002 5.332 5.347 5.254 5.301 504,693 +0.05(+1.00%)
Jan 28, 2002 5.217 5.248 5.171 5.248 456,133 +0.07(+1.43%)
Jan 25, 2002 5.267 5.313 5.131 5.174 560,374 -0.07(-1.41%)
Jan 24, 2002 5.295 5.298 5.208 5.248 135,318 -0.02(-0.47%)
Jan 23, 2002 5.270 5.291 5.236 5.273 192,942 -0.01(-0.12%)
Jan 22, 2002 5.338 5.338 5.220 5.279 250,242 -0.07(-1.33%)
Jan 21, 2002 5.353 5.359 5.282 5.350 123,988 +0.00(+0.00%)
Jan 18, 2002 5.353 5.359 5.282 5.350 123,988 -0.01(-0.12%)
Jan 17, 2002 5.298 5.372 5.288 5.356 355,130 +0.12(+2.24%)
Jan 16, 2002 5.273 5.304 5.236 5.239 842,018 +0.04(+0.77%)
Jan 15, 2002 5.196 5.233 5.159 5.199 194,561 +0.04(+0.84%)
Jan 14, 2002 5.112 5.217 5.069 5.156 218,840 +0.07(+1.46%)
Jan 11, 2002 5.023 5.159 5.023 5.081 181,611 +0.06(+1.17%)
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.