Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.84 17.24 16.75 17.21 4,987,297 +0.50(+3.00%)
Apr 29, 2002 16.47 16.77 16.47 16.71 1,840,433 +0.21(+1.26%)
Apr 26, 2002 16.64 16.69 16.47 16.50 1,405,392 -0.17(-0.99%)
Apr 25, 2002 16.53 16.72 16.48 16.67 1,314,105 +0.01(+0.07%)
Apr 24, 2002 16.66 16.83 16.56 16.66 1,530,482 -0.01(-0.07%)
Apr 23, 2002 16.69 16.78 16.48 16.67 1,857,090 -0.06(-0.33%)
Apr 22, 2002 16.78 16.95 16.69 16.72 2,034,438 -0.17(-0.98%)
Apr 19, 2002 16.84 16.91 16.69 16.89 1,571,308 +0.15(+0.91%)
Apr 18, 2002 16.72 16.84 16.53 16.74 1,572,941 +0.05(+0.29%)
Apr 17, 2002 16.71 16.83 16.55 16.69 1,673,373 -0.07(-0.40%)
Apr 16, 2002 16.32 16.80 16.29 16.75 3,089,054 +0.53(+3.25%)
Apr 15, 2002 16.53 16.53 16.20 16.23 1,133,818 -0.15(-0.93%)
Apr 12, 2002 16.28 16.41 16.23 16.38 1,002,685 +0.18(+1.10%)
Apr 11, 2002 16.58 16.59 16.12 16.20 1,925,188 -0.38(-2.29%)
Apr 10, 2002 16.23 16.64 16.23 16.58 1,811,691 +0.31(+1.92%)
Apr 09, 2002 16.18 16.44 16.18 16.27 1,560,204 +0.01(+0.08%)
Apr 08, 2002 15.90 16.26 15.89 16.26 1,523,624 +0.20(+1.26%)
Apr 05, 2002 16.17 16.36 16.06 16.06 1,698,685 -0.05(-0.30%)
Apr 04, 2002 16.04 16.25 16.02 16.11 1,528,033 -0.03(-0.19%)
Apr 03, 2002 16.45 16.46 16.11 16.14 1,655,573 -0.28(-1.68%)
Apr 02, 2002 16.20 16.50 16.20 16.41 293,946 +0.11(+0.68%)
Apr 01, 2002 16.33 16.35 16.07 16.30 1,710,280 -0.02(-0.11%)
Mar 29, 2002 16.40 16.42 16.24 16.32 1,608,542 +0.00(+0.00%)
Mar 28, 2002 16.40 16.42 16.24 16.32 1,600,050 +0.01(+0.08%)
Mar 27, 2002 16.01 16.37 16.01 16.31 1,784,746 +0.27(+1.68%)
Mar 26, 2002 15.86 16.10 15.86 16.04 2,245,590 +0.12(+0.73%)
Mar 25, 2002 16.07 16.13 15.90 15.92 929,851 -0.23(-1.44%)
Mar 22, 2002 16.12 16.29 15.95 16.15 1,349,542 +0.04(+0.27%)
Mar 21, 2002 16.32 16.32 15.96 16.11 1,598,580 -0.20(-1.20%)
Mar 20, 2002 16.52 16.52 16.26 16.31 1,729,713 -0.21(-1.30%)
Mar 19, 2002 16.53 16.64 16.49 16.52 2,546,722 -0.07(-0.44%)
Mar 18, 2002 16.59 16.69 16.47 16.59 1,910,000 -0.02(-0.11%)
Mar 15, 2002 16.38 16.62 16.33 16.61 2,832,993 +0.39(+2.38%)
Mar 14, 2002 16.14 16.23 16.09 16.23 48,991 +0.09(+0.53%)
Mar 13, 2002 16.17 16.26 16.11 16.14 1,633,037 -0.10(-0.60%)
Mar 12, 2002 16.28 16.28 16.01 16.24 2,019,087 -0.04(-0.23%)
Mar 11, 2002 15.98 16.34 15.92 16.28 1,666,514 +0.13(+0.83%)
Mar 08, 2002 16.01 16.26 16.00 16.14 2,130,134 +0.21(+1.35%)
Mar 07, 2002 16.06 16.24 15.92 15.93 3,067,497 -0.13(-0.84%)
Mar 06, 2002 15.73 16.09 15.73 16.06 1,896,773 +0.32(+2.06%)
Mar 05, 2002 15.80 15.93 15.66 15.74 1,788,666 -0.07(-0.43%)
Mar 04, 2002 15.62 15.82 15.58 15.80 2,222,727 +0.29(+1.85%)
Mar 01, 2002 15.31 15.52 15.25 15.52 1,994,265 +0.16(+1.04%)
Feb 28, 2002 15.34 15.60 15.34 15.36 2,465,560 +0.00(+0.00%)
Feb 27, 2002 15.26 15.44 15.06 15.36 2,707,739 +0.18(+1.17%)
Feb 26, 2002 15.00 15.24 15.00 15.18 1,530,319 +0.07(+0.49%)
Feb 25, 2002 14.93 15.17 14.88 15.11 1,784,093 +0.25(+1.69%)
Feb 22, 2002 14.74 14.94 14.65 14.86 816,518 +0.20(+1.34%)
Feb 21, 2002 14.70 14.97 14.63 14.66 1,204,528 -0.15(-0.99%)
Feb 20, 2002 14.66 14.81 14.48 14.81 1,734,939 +0.21(+1.43%)
Feb 19, 2002 15.00 15.00 14.55 14.60 1,436,093 -0.40(-2.69%)
Feb 18, 2002 14.88 15.09 14.76 15.00 1,582,740 +0.00(+0.00%)
Feb 15, 2002 14.88 15.09 14.76 15.00 1,582,740 +0.04(+0.25%)
Feb 14, 2002 14.93 15.05 14.72 14.97 1,680,885 +0.04(+0.25%)
Feb 13, 2002 14.64 14.93 14.60 14.93 1,473,816 +0.24(+1.67%)
Feb 12, 2002 14.53 14.70 14.48 14.68 1,912,940 +0.15(+1.05%)
Feb 11, 2002 14.42 14.55 14.20 14.53 1,937,599 +0.24(+1.71%)
Feb 08, 2002 14.19 14.44 14.08 14.29 5,155,010 +0.14(+1.00%)
Feb 07, 2002 14.22 14.55 14.15 14.15 1,869,011 -0.05(-0.35%)
Feb 06, 2002 14.44 14.44 14.04 14.19 1,671,250 -0.20(-1.36%)
Feb 05, 2002 14.39 14.48 14.21 14.39 1,634,017 -0.06(-0.42%)
Feb 04, 2002 14.82 14.85 14.35 14.45 1,951,153 -0.55(-3.67%)
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.