Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.224 8.383 8.203 8.383 1,089,758 +0.16(+1.94%)
Apr 29, 2002 8.331 8.331 8.187 8.224 1,182,805 -0.10(-1.16%)
Apr 26, 2002 8.331 8.357 8.292 8.321 938,509 -0.02(-0.19%)
Apr 25, 2002 8.307 8.365 8.263 8.336 762,754 -0.04(-0.44%)
Apr 24, 2002 8.354 8.417 8.331 8.373 1,535,847 +0.08(+0.94%)
Apr 23, 2002 8.409 8.428 8.253 8.294 855,801 -0.12(-1.46%)
Apr 22, 2002 8.475 8.506 8.383 8.417 554,834 -0.07(-0.83%)
Apr 19, 2002 8.613 8.613 8.462 8.488 1,867,829 -0.07(-0.79%)
Apr 18, 2002 8.553 8.616 8.503 8.556 620,695 +0.00(+0.00%)
Apr 17, 2002 8.558 8.605 8.501 8.556 705,701 -0.05(-0.55%)
Apr 16, 2002 8.723 8.741 8.556 8.603 1,110,818 -0.04(-0.48%)
Apr 15, 2002 8.657 8.738 8.592 8.644 642,903 -0.13(-1.52%)
Apr 12, 2002 8.665 8.778 8.592 8.778 756,244 +0.16(+1.88%)
Apr 11, 2002 8.678 8.720 8.566 8.616 595,806 -0.04(-0.42%)
Apr 10, 2002 8.553 8.665 8.553 8.652 1,626,213 +0.08(+0.94%)
Apr 09, 2002 8.545 8.600 8.503 8.571 1,309,165 +0.03(+0.31%)
Apr 08, 2002 8.592 8.600 8.501 8.545 1,443,566 -0.01(-0.06%)
Apr 05, 2002 8.488 8.566 8.462 8.550 1,806,946 +0.04(+0.46%)
Apr 04, 2002 8.448 8.529 8.448 8.511 1,057,977 +0.04(+0.46%)
Apr 03, 2002 8.493 8.493 8.435 8.472 1,945,942 -0.02(-0.25%)
Apr 02, 2002 8.485 8.511 8.446 8.493 926,639 +0.02(+0.22%)
Apr 01, 2002 8.553 8.553 8.415 8.475 672,770 -0.07(-0.76%)
Mar 29, 2002 8.618 8.631 8.540 8.540 1,600,941 +0.00(+0.00%)
Mar 28, 2002 8.618 8.631 8.540 8.540 1,600,941 -0.07(-0.85%)
Mar 27, 2002 8.618 8.618 8.576 8.613 558,664 +0.05(+0.55%)
Mar 26, 2002 8.540 8.613 8.540 8.566 816,361 -0.03(-0.36%)
Mar 25, 2002 8.749 8.749 8.553 8.597 1,315,674 -0.04(-0.42%)
Mar 22, 2002 8.553 8.657 8.553 8.634 967,227 +0.02(+0.18%)
Mar 21, 2002 8.584 8.618 8.558 8.618 1,819,582 +0.02(+0.24%)
Mar 20, 2002 8.587 8.616 8.566 8.597 1,008,199 -0.01(-0.09%)
Mar 19, 2002 8.603 8.616 8.527 8.605 569,002 +0.02(+0.21%)
Mar 18, 2002 8.488 8.587 8.469 8.587 567,088 +0.03(+0.34%)
Mar 15, 2002 8.501 8.626 8.477 8.558 582,404 +0.06(+0.68%)
Mar 14, 2002 8.472 8.501 8.401 8.501 730,973 +0.09(+1.12%)
Mar 13, 2002 8.448 8.482 8.383 8.407 597,720 -0.05(-0.65%)
Mar 12, 2002 8.561 8.579 8.435 8.462 548,325 -0.13(-1.46%)
Mar 11, 2002 8.621 8.670 8.540 8.587 745,523 -0.11(-1.32%)
Mar 08, 2002 8.723 8.723 8.600 8.702 813,298 +0.03(+0.36%)
Mar 07, 2002 8.618 8.684 8.597 8.670 1,720,026 +0.03(+0.30%)
Mar 06, 2002 8.475 8.644 8.409 8.644 1,723,089 +0.18(+2.16%)
Mar 05, 2002 8.289 8.477 8.247 8.462 1,761,380 +0.17(+2.08%)
Mar 04, 2002 8.148 8.289 8.101 8.289 1,174,764 +0.12(+1.50%)
Mar 01, 2002 8.096 8.226 8.083 8.166 1,235,263 +0.07(+0.81%)
Feb 28, 2002 8.174 8.174 8.099 8.101 726,761 -0.07(-0.89%)
Feb 27, 2002 8.166 8.193 8.104 8.174 268,036 +0.01(+0.10%)
Feb 26, 2002 7.994 8.213 7.994 8.166 696,128 +0.01(+0.06%)
Feb 25, 2002 8.253 8.287 8.031 8.161 1,353,582 -0.07(-0.86%)
Feb 22, 2002 8.161 8.240 8.135 8.232 805,257 +0.13(+1.55%)
Feb 21, 2002 8.266 8.289 8.096 8.106 597,720 -0.09(-1.15%)
Feb 20, 2002 8.174 8.213 8.096 8.200 583,553 +0.09(+1.13%)
Feb 19, 2002 7.965 8.187 7.965 8.109 1,223,010 +0.09(+1.11%)
Feb 18, 2002 8.091 8.091 7.994 8.020 900,984 +0.00(+0.00%)
Feb 15, 2002 8.091 8.091 7.994 8.020 900,984 +0.05(+0.62%)
Feb 14, 2002 8.091 8.091 7.965 7.971 864,225 -0.07(-0.88%)
Feb 13, 2002 7.861 8.070 7.840 8.041 1,199,270 +0.17(+2.19%)
Feb 12, 2002 8.018 8.018 7.840 7.869 1,023,898 -0.08(-1.05%)
Feb 11, 2002 7.913 7.984 7.835 7.952 1,728,067 +0.04(+0.53%)
Feb 08, 2002 8.031 8.052 7.853 7.910 2,494,651 -0.09(-1.11%)
Feb 07, 2002 8.044 8.091 7.981 7.999 420,051 -0.04(-0.55%)
Feb 06, 2002 8.033 8.067 7.939 8.044 1,059,508 +0.01(+0.06%)
Feb 05, 2002 8.093 8.106 7.837 8.038 670,473 -0.05(-0.68%)
Feb 04, 2002 8.096 8.132 8.059 8.093 682,726 -0.01(-0.10%)
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.