Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.12 19.51 18.89 19.25 9,308,753 +0.13(+0.70%)
Apr 29, 2002 19.85 19.92 18.92 19.12 7,779,813 -0.90(-4.48%)
Apr 26, 2002 20.34 20.65 19.74 20.01 13,088,589 -0.75(-3.60%)
Apr 25, 2002 20.14 20.88 19.66 20.76 10,930,541 +0.40(+1.96%)
Apr 24, 2002 20.51 20.76 20.34 20.36 7,718,516 +0.02(+0.08%)
Apr 23, 2002 20.50 20.84 20.18 20.34 6,546,041 -0.03(-0.16%)
Apr 22, 2002 20.76 20.88 20.33 20.38 7,036,539 -0.34(-1.64%)
Apr 19, 2002 20.55 20.90 20.55 20.72 20,112,002 +0.46(+2.25%)
Apr 18, 2002 20.04 20.32 19.31 20.26 13,154,102 +0.24(+1.20%)
Apr 17, 2002 19.93 20.14 19.76 20.02 7,855,923 +0.17(+0.88%)
Apr 16, 2002 20.01 20.05 19.74 19.85 6,325,539 +0.22(+1.10%)
Apr 15, 2002 19.93 19.93 19.46 19.63 4,936,416 -0.30(-1.50%)
Apr 12, 2002 19.50 19.97 19.43 19.93 5,811,317 +0.44(+2.26%)
Apr 11, 2002 19.85 20.00 19.32 19.49 9,156,172 -0.48(-2.41%)
Apr 10, 2002 19.47 20.13 19.31 19.97 12,109,278 +0.81(+4.25%)
Apr 09, 2002 19.26 19.49 19.12 19.16 5,427,637 -0.04(-0.22%)
Apr 08, 2002 18.89 19.25 18.87 19.20 6,131,170 -0.10(-0.52%)
Apr 05, 2002 18.86 19.61 18.69 19.30 9,661,362 +0.56(+3.01%)
Apr 04, 2002 18.63 18.92 18.48 18.73 6,020,739 +0.10(+0.54%)
Apr 03, 2002 18.90 18.92 18.43 18.63 6,783,281 -0.27(-1.41%)
Apr 02, 2002 18.93 19.02 18.68 18.90 5,356,224 -0.12(-0.61%)
Apr 01, 2002 18.81 19.09 18.35 19.02 7,476,820 -0.15(-0.78%)
Mar 29, 2002 19.22 19.33 18.98 19.17 7,190,204 +0.00(+0.00%)
Mar 28, 2002 19.22 19.33 18.98 19.17 7,190,204 +0.16(+0.83%)
Mar 27, 2002 18.91 19.14 18.81 19.01 6,333,728 +0.02(+0.13%)
Mar 26, 2002 19.14 19.64 18.81 18.98 9,208,437 -0.28(-1.47%)
Mar 25, 2002 19.68 19.68 19.14 19.26 5,512,176 -0.21(-1.07%)
Mar 22, 2002 19.64 19.71 19.31 19.47 4,799,370 -0.15(-0.76%)
Mar 21, 2002 19.93 20.01 19.25 19.62 5,404,274 -0.31(-1.54%)
Mar 20, 2002 20.05 20.24 19.78 19.93 6,048,076 -0.25(-1.23%)
Mar 19, 2002 20.69 20.69 19.90 20.18 8,908,815 -0.17(-0.86%)
Mar 18, 2002 20.33 20.76 20.09 20.35 9,209,641 +0.16(+0.78%)
Mar 15, 2002 19.90 20.26 19.76 20.19 13,639,060 +0.68(+3.49%)
Mar 14, 2002 19.42 19.56 19.25 19.51 7,087,841 +0.02(+0.13%)
Mar 13, 2002 19.69 19.85 19.39 19.49 4,898,481 -0.20(-1.01%)
Mar 12, 2002 19.78 19.90 19.46 19.69 6,990,777 -0.17(-0.88%)
Mar 11, 2002 19.60 20.00 19.51 19.86 4,359,812 +0.14(+0.72%)
Mar 08, 2002 19.93 20.01 19.40 19.72 12,381,323 -0.01(-0.04%)
Mar 07, 2002 20.05 20.05 19.56 19.73 9,485,900 -0.32(-1.62%)
Mar 06, 2002 19.93 20.06 19.75 20.05 10,783,740 +0.09(+0.46%)
Mar 05, 2002 19.51 20.14 19.46 19.96 13,734,438 +0.40(+2.04%)
Mar 04, 2002 19.93 19.93 19.31 19.56 11,496,065 -0.36(-1.79%)
Mar 01, 2002 19.06 19.93 18.93 19.92 11,183,317 +0.82(+4.30%)
Feb 28, 2002 19.72 19.73 18.98 19.10 18,476,366 -1.04(-5.15%)
Feb 27, 2002 19.97 20.34 19.93 20.14 9,414,728 +0.30(+1.51%)
Feb 26, 2002 20.32 20.43 19.58 19.84 7,898,675 -0.27(-1.36%)
Feb 25, 2002 19.86 20.26 19.79 20.11 7,707,798 +0.46(+2.32%)
Feb 22, 2002 19.51 20.14 19.32 19.66 5,180,882 -0.05(-0.25%)
Feb 21, 2002 20.01 20.22 19.57 19.70 7,579,062 -0.50(-2.47%)
Feb 20, 2002 19.26 20.29 19.14 20.20 12,869,051 +1.22(+6.43%)
Feb 19, 2002 19.68 19.84 18.97 18.98 9,024,545 -0.86(-4.35%)
Feb 18, 2002 20.09 20.18 19.73 19.85 7,957,202 +0.00(+0.00%)
Feb 15, 2002 20.09 20.18 19.73 19.85 7,949,254 -0.28(-1.40%)
Feb 14, 2002 19.93 20.25 19.89 20.13 8,232,137 +0.31(+1.55%)
Feb 13, 2002 19.31 19.93 19.16 19.82 8,627,378 +0.39(+2.01%)
Feb 12, 2002 19.51 19.68 19.22 19.43 11,647,682 -0.46(-2.30%)
Feb 11, 2002 19.31 19.96 19.19 19.89 9,178,451 +0.44(+2.26%)
Feb 08, 2002 18.73 19.59 18.54 19.45 12,068,092 +0.72(+3.86%)
Feb 07, 2002 17.96 18.76 17.88 18.73 12,463,092 +0.94(+5.28%)
Feb 06, 2002 17.98 18.39 17.60 17.79 8,260,919 -0.32(-1.74%)
Feb 05, 2002 17.85 18.25 17.81 18.10 7,716,710 +0.10(+0.55%)
Feb 04, 2002 18.65 18.65 17.98 18.00 9,148,103 -0.64(-3.43%)
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.