Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 20.28 20.52 19.89 20.14 39,008,428 +0.04(+0.22%)
Apr 29, 2002 20.47 20.47 19.87 20.10 21,520,186 -0.27(-1.33%)
Apr 26, 2002 20.86 20.91 20.36 20.37 31,703,824 -0.45(-2.16%)
Apr 25, 2002 21.28 21.28 20.75 20.82 39,335,640 +0.60(+2.96%)
Apr 24, 2002 20.34 20.53 20.14 20.22 19,520,458 -0.12(-0.57%)
Apr 23, 2002 20.53 20.60 20.22 20.33 28,084,820 -0.23(-1.10%)
Apr 22, 2002 21.05 21.07 20.37 20.56 29,877,176 -0.38(-1.83%)
Apr 19, 2002 21.08 21.19 20.86 20.94 24,982,172 -0.23(-1.10%)
Apr 18, 2002 21.19 21.40 21.08 21.18 36,189,860 +0.21(+0.98%)
Apr 17, 2002 21.66 21.78 20.74 20.97 74,622,552 -1.14(-5.14%)
Apr 16, 2002 21.70 22.16 21.63 22.11 21,560,072 +0.50(+2.31%)
Apr 15, 2002 21.58 21.69 21.39 21.61 17,061,946 -0.16(-0.74%)
Apr 12, 2002 21.50 21.85 21.50 21.77 21,509,718 +0.22(+1.00%)
Apr 11, 2002 21.70 21.96 21.47 21.55 24,650,808 -0.24(-1.12%)
Apr 10, 2002 21.33 21.87 21.33 21.80 23,452,054 +0.35(+1.65%)
Apr 09, 2002 21.37 21.56 21.20 21.44 22,914,762 +0.13(+0.60%)
Apr 08, 2002 20.81 21.39 20.81 21.32 29,399,262 +0.26(+1.24%)
Apr 05, 2002 21.66 21.74 20.86 21.05 47,015,284 -0.55(-2.56%)
Apr 04, 2002 21.90 21.97 21.56 21.61 33,938,900 -0.55(-2.50%)
Apr 03, 2002 22.19 22.27 21.98 22.16 20,046,920 +0.05(+0.23%)
Apr 02, 2002 22.22 22.33 22.03 22.11 16,035,190 -0.11(-0.50%)
Apr 01, 2002 21.97 22.30 21.95 22.22 14,023,730 +0.21(+0.93%)
Mar 29, 2002 22.11 22.18 21.97 22.02 16,745,924 +0.00(+0.00%)
Mar 28, 2002 22.11 22.18 21.97 22.02 16,745,744 -0.10(-0.45%)
Mar 27, 2002 22.11 22.26 21.92 22.12 17,628,476 -0.01(-0.05%)
Mar 26, 2002 22.22 22.41 22.02 22.13 16,284,434 -0.14(-0.65%)
Mar 25, 2002 22.55 22.61 22.21 22.27 18,765,866 -0.17(-0.77%)
Mar 22, 2002 22.38 22.52 22.26 22.45 19,899,106 +0.20(+0.90%)
Mar 21, 2002 22.22 22.33 21.89 22.25 22,934,074 +0.04(+0.17%)
Mar 20, 2002 22.57 22.57 22.16 22.21 17,810,942 -0.36(-1.60%)
Mar 19, 2002 22.66 22.71 22.37 22.57 12,374,134 +0.04(+0.17%)
Mar 18, 2002 22.83 22.85 22.45 22.53 18,457,786 -0.39(-1.72%)
Mar 15, 2002 22.39 22.96 22.38 22.92 43,908,308 +0.79(+3.55%)
Mar 14, 2002 22.00 22.36 22.00 22.14 18,694,216 -0.06(-0.25%)
Mar 13, 2002 22.21 22.38 22.11 22.19 19,672,242 +0.11(+0.50%)
Mar 12, 2002 22.09 22.22 21.93 22.08 20,399,038 -0.11(-0.50%)
Mar 11, 2002 22.27 22.32 22.02 22.19 20,531,692 +0.02(+0.10%)
Mar 08, 2002 22.16 22.41 22.07 22.17 21,788,020 +0.02(+0.07%)
Mar 07, 2002 22.47 22.54 22.02 22.15 30,799,794 -0.31(-1.38%)
Mar 06, 2002 22.40 22.77 21.97 22.46 46,330,540 -0.03(-0.15%)
Mar 05, 2002 22.92 23.13 22.41 22.50 31,199,380 -0.71(-3.08%)
Mar 04, 2002 23.08 23.22 22.92 23.21 18,743,848 +0.14(+0.60%)
Mar 01, 2002 22.81 23.11 22.72 23.07 18,603,796 +0.38(+1.66%)
Feb 28, 2002 22.74 23.08 22.69 22.69 16,364,929 -0.16(-0.70%)
Feb 27, 2002 22.88 23.15 22.72 22.86 18,792,398 +0.13(+0.56%)
Feb 26, 2002 22.58 22.96 22.55 22.73 17,056,532 +0.11(+0.49%)
Feb 25, 2002 22.67 22.98 22.44 22.62 16,577,355 -0.16(-0.71%)
Feb 22, 2002 22.36 22.84 22.32 22.78 16,567,248 +0.28(+1.26%)
Feb 21, 2002 22.83 22.98 22.50 22.50 18,468,074 -0.19(-0.86%)
Feb 20, 2002 22.55 22.77 22.16 22.69 18,579,250 +0.26(+1.16%)
Feb 19, 2002 22.78 22.83 22.38 22.43 14,692,051 -0.35(-1.53%)
Feb 18, 2002 22.76 23.04 22.74 22.78 19,170,144 +0.00(+0.00%)
Feb 15, 2002 22.76 23.04 22.74 22.78 17,198,932 +0.17(+0.76%)
Feb 14, 2002 22.77 23.04 22.50 22.61 20,340,022 -0.16(-0.71%)
Feb 13, 2002 22.88 22.92 22.61 22.77 16,690,336 -0.05(-0.22%)
Feb 12, 2002 22.58 22.91 22.37 22.82 16,182,102 +0.15(+0.66%)
Feb 11, 2002 22.50 22.77 22.42 22.67 13,865,629 +0.12(+0.52%)
Feb 08, 2002 21.94 22.61 21.90 22.55 22,550,192 +0.35(+1.60%)
Feb 07, 2002 22.86 22.93 22.05 22.20 27,122,316 -0.68(-2.98%)
Feb 06, 2002 23.05 23.16 22.74 22.88 18,646,750 -0.39(-1.67%)
Feb 05, 2002 22.80 23.41 22.80 23.27 19,093,078 +0.47(+2.04%)
Feb 04, 2002 23.19 23.27 22.61 22.80 18,634,296 -0.55(-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.