Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 18.83 19.06 18.47 18.70 42,003,784 +0.04(+0.22%)
Apr 29, 2002 19.01 19.01 18.46 18.66 23,172,666 -0.25(-1.33%)
Apr 26, 2002 19.37 19.42 18.91 18.92 34,138,280 -0.42(-2.16%)
Apr 25, 2002 19.76 19.76 19.27 19.33 42,356,124 +0.56(+2.96%)
Apr 24, 2002 18.89 19.07 18.70 18.78 21,019,384 -0.11(-0.57%)
Apr 23, 2002 19.07 19.13 18.78 18.88 30,241,380 -0.21(-1.10%)
Apr 22, 2002 19.55 19.56 18.92 19.10 32,171,368 -0.36(-1.83%)
Apr 19, 2002 19.58 19.68 19.37 19.45 26,900,488 -0.22(-1.10%)
Apr 18, 2002 19.68 19.87 19.58 19.67 38,968,784 +0.19(+0.98%)
Apr 17, 2002 20.12 20.22 19.27 19.48 80,352,624 -1.05(-5.14%)
Apr 16, 2002 20.16 20.58 20.08 20.53 23,215,616 +0.46(+2.31%)
Apr 15, 2002 20.04 20.15 19.86 20.07 18,372,090 -0.15(-0.74%)
Apr 12, 2002 19.97 20.29 19.97 20.22 23,161,394 +0.20(+1.00%)
Apr 11, 2002 20.15 20.39 19.94 20.02 26,543,682 -0.23(-1.12%)
Apr 10, 2002 19.81 20.32 19.81 20.24 25,252,878 +0.33(+1.65%)
Apr 09, 2002 19.85 20.03 19.69 19.91 24,674,328 +0.12(+0.60%)
Apr 08, 2002 19.32 19.86 19.32 19.80 31,656,756 +0.24(+1.24%)
Apr 05, 2002 20.12 20.19 19.37 19.55 50,625,468 -0.51(-2.56%)
Apr 04, 2002 20.34 20.40 20.02 20.07 36,544,980 -0.51(-2.50%)
Apr 03, 2002 20.60 20.68 20.41 20.58 21,586,272 +0.05(+0.23%)
Apr 02, 2002 20.64 20.74 20.46 20.54 17,266,492 -0.10(-0.50%)
Apr 01, 2002 20.40 20.71 20.38 20.64 15,100,576 +0.19(+0.93%)
Mar 29, 2002 20.53 20.60 20.41 20.45 18,031,800 +0.00(+0.00%)
Mar 28, 2002 20.53 20.60 20.41 20.45 18,031,606 -0.09(-0.45%)
Mar 27, 2002 20.53 20.68 20.36 20.54 18,982,122 -0.01(-0.05%)
Mar 26, 2002 20.63 20.81 20.45 20.55 17,534,874 -0.13(-0.65%)
Mar 25, 2002 20.94 20.99 20.62 20.69 20,206,850 -0.16(-0.77%)
Mar 22, 2002 20.79 20.92 20.68 20.84 21,427,108 +0.19(+0.90%)
Mar 21, 2002 20.63 20.74 20.33 20.66 24,695,122 +0.04(+0.17%)
Mar 20, 2002 20.96 20.96 20.58 20.62 19,178,598 -0.33(-1.60%)
Mar 19, 2002 21.05 21.09 20.78 20.96 13,324,312 +0.04(+0.17%)
Mar 18, 2002 21.20 21.22 20.85 20.92 19,875,112 -0.37(-1.72%)
Mar 15, 2002 20.79 21.32 20.79 21.29 47,279,912 +0.73(+3.55%)
Mar 14, 2002 20.43 20.76 20.43 20.56 20,129,696 -0.05(-0.25%)
Mar 13, 2002 20.62 20.79 20.53 20.61 21,182,824 +0.10(+0.50%)
Mar 12, 2002 20.52 20.63 20.37 20.51 21,965,428 -0.10(-0.50%)
Mar 11, 2002 20.69 20.73 20.45 20.61 22,108,268 +0.02(+0.10%)
Mar 08, 2002 20.58 20.81 20.50 20.59 23,461,066 +0.02(+0.08%)
Mar 07, 2002 20.87 20.93 20.45 20.57 33,164,832 -0.29(-1.38%)
Mar 06, 2002 20.80 21.15 20.40 20.86 49,888,144 -0.03(-0.15%)
Mar 05, 2002 21.29 21.48 20.81 20.89 33,595,100 -0.66(-3.08%)
Mar 04, 2002 21.43 21.56 21.28 21.55 20,183,140 +0.13(+0.60%)
Mar 01, 2002 21.18 21.46 21.10 21.43 20,032,332 +0.35(+1.66%)
Feb 28, 2002 21.12 21.43 21.07 21.08 17,621,550 -0.15(-0.70%)
Feb 27, 2002 21.25 21.50 21.10 21.23 20,235,418 +0.12(+0.56%)
Feb 26, 2002 20.97 21.32 20.94 21.11 18,366,260 +0.10(+0.49%)
Feb 25, 2002 21.06 21.34 20.84 21.00 17,850,288 -0.15(-0.71%)
Feb 22, 2002 20.76 21.21 20.73 21.15 17,839,404 +0.26(+1.26%)
Feb 21, 2002 21.20 21.34 20.89 20.89 19,886,190 -0.18(-0.85%)
Feb 20, 2002 20.94 21.15 20.58 21.07 20,005,902 +0.24(+1.16%)
Feb 19, 2002 21.16 21.20 20.78 20.83 15,820,216 -0.32(-1.53%)
Feb 18, 2002 21.13 21.40 21.12 21.15 20,642,170 +0.00(+0.00%)
Feb 15, 2002 21.13 21.40 21.12 21.15 18,519,594 +0.16(+0.76%)
Feb 14, 2002 21.14 21.40 20.89 20.99 21,901,880 -0.15(-0.71%)
Feb 13, 2002 21.25 21.28 20.99 21.14 17,971,944 -0.05(-0.22%)
Feb 12, 2002 20.97 21.27 20.78 21.19 17,424,684 +0.14(+0.66%)
Feb 11, 2002 20.89 21.15 20.82 21.05 14,930,335 +0.11(+0.52%)
Feb 08, 2002 20.38 20.99 20.34 20.94 24,281,762 +0.33(+1.60%)
Feb 07, 2002 21.23 21.29 20.48 20.61 29,204,968 -0.63(-2.98%)
Feb 06, 2002 21.41 21.51 21.12 21.25 20,078,586 -0.36(-1.67%)
Feb 05, 2002 21.17 21.74 21.17 21.61 20,559,188 +0.43(+2.04%)
Feb 04, 2002 21.53 21.61 20.99 21.17 20,065,176 -0.51(-2.37%)
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.