Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.50 19.96 19.40 19.93 4,307,195 +0.58(+3.00%)
Apr 29, 2002 19.07 19.42 19.07 19.35 1,589,459 +0.24(+1.26%)
Apr 26, 2002 19.27 19.32 19.07 19.11 1,213,743 -0.19(-0.99%)
Apr 25, 2002 19.14 19.36 19.09 19.30 1,134,905 +0.01(+0.07%)
Apr 24, 2002 19.29 19.48 19.18 19.29 1,321,775 -0.01(-0.07%)
Apr 23, 2002 19.32 19.43 19.09 19.30 1,603,844 -0.06(-0.33%)
Apr 22, 2002 19.43 19.63 19.32 19.36 1,757,008 -0.19(-0.98%)
Apr 19, 2002 19.50 19.58 19.32 19.56 1,357,034 +0.18(+0.91%)
Apr 18, 2002 19.36 19.50 19.14 19.38 1,358,444 +0.06(+0.29%)
Apr 17, 2002 19.34 19.48 19.16 19.32 1,445,181 -0.08(-0.40%)
Apr 16, 2002 18.90 19.45 18.87 19.40 2,667,809 +0.61(+3.25%)
Apr 15, 2002 19.14 19.14 18.76 18.79 979,202 -0.18(-0.93%)
Apr 12, 2002 18.85 19.00 18.80 18.97 865,952 +0.21(+1.10%)
Apr 11, 2002 19.20 19.21 18.67 18.76 1,662,656 -0.44(-2.29%)
Apr 10, 2002 18.80 19.26 18.80 19.20 1,564,637 +0.36(+1.92%)
Apr 09, 2002 18.74 19.03 18.74 18.84 1,347,444 +0.01(+0.08%)
Apr 08, 2002 18.41 18.83 18.40 18.83 1,315,852 +0.23(+1.26%)
Apr 05, 2002 18.72 18.94 18.59 18.59 1,467,041 -0.06(-0.30%)
Apr 04, 2002 18.58 18.82 18.55 18.65 1,319,660 -0.04(-0.19%)
Apr 03, 2002 19.05 19.06 18.65 18.68 1,429,808 -0.32(-1.68%)
Apr 02, 2002 18.75 19.10 18.75 19.00 253,862 +0.13(+0.68%)
Apr 01, 2002 18.90 18.93 18.61 18.87 1,477,054 -0.02(-0.11%)
Mar 29, 2002 18.99 19.01 18.80 18.90 1,389,190 +0.00(+0.00%)
Mar 28, 2002 18.99 19.01 18.80 18.90 1,381,856 +0.01(+0.08%)
Mar 27, 2002 18.54 18.96 18.54 18.88 1,541,366 +0.31(+1.68%)
Mar 26, 2002 18.36 18.64 18.36 18.57 1,939,366 +0.13(+0.73%)
Mar 25, 2002 18.61 18.68 18.41 18.44 803,050 -0.27(-1.44%)
Mar 22, 2002 18.66 18.86 18.46 18.70 1,165,509 +0.05(+0.27%)
Mar 21, 2002 18.90 18.90 18.48 18.66 1,380,587 -0.23(-1.20%)
Mar 20, 2002 19.12 19.12 18.83 18.88 1,493,837 -0.25(-1.30%)
Mar 19, 2002 19.14 19.27 19.09 19.13 2,199,433 -0.09(-0.44%)
Mar 18, 2002 19.22 19.33 19.07 19.22 1,649,540 -0.02(-0.11%)
Mar 15, 2002 18.97 19.24 18.91 19.24 2,446,667 +0.45(+2.38%)
Mar 14, 2002 18.69 18.79 18.63 18.79 42,310 +0.10(+0.53%)
Mar 13, 2002 18.72 18.83 18.65 18.69 1,410,345 -0.11(-0.60%)
Mar 12, 2002 18.85 18.85 18.53 18.80 1,743,751 -0.04(-0.23%)
Mar 11, 2002 18.51 18.92 18.44 18.85 1,439,257 +0.16(+0.83%)
Mar 08, 2002 18.54 18.83 18.53 18.69 1,839,654 +0.25(+1.35%)
Mar 07, 2002 18.60 18.80 18.44 18.44 2,649,193 -0.16(-0.84%)
Mar 06, 2002 18.22 18.63 18.22 18.60 1,638,116 +0.38(+2.06%)
Mar 05, 2002 18.29 18.45 18.14 18.22 1,544,751 -0.08(-0.43%)
Mar 04, 2002 18.08 18.31 18.05 18.30 1,919,621 +0.33(+1.86%)
Mar 01, 2002 17.73 17.97 17.66 17.97 1,722,313 +0.18(+1.04%)
Feb 28, 2002 17.76 18.07 17.76 17.78 2,129,339 +0.00(+0.00%)
Feb 27, 2002 17.67 17.88 17.44 17.78 2,338,493 +0.21(+1.17%)
Feb 26, 2002 17.37 17.65 17.36 17.58 1,321,634 +0.09(+0.49%)
Feb 25, 2002 17.29 17.57 17.23 17.49 1,540,802 +0.29(+1.69%)
Feb 22, 2002 17.07 17.30 16.96 17.20 705,172 +0.23(+1.34%)
Feb 21, 2002 17.02 17.34 16.94 16.97 1,040,270 -0.17(-0.99%)
Feb 20, 2002 16.97 17.15 16.77 17.14 1,498,351 +0.24(+1.43%)
Feb 19, 2002 17.37 17.37 16.85 16.90 1,240,257 -0.47(-2.69%)
Feb 18, 2002 17.23 17.48 17.10 17.37 1,366,906 +0.00(+0.00%)
Feb 15, 2002 17.23 17.48 17.10 17.37 1,366,906 +0.04(+0.25%)
Feb 14, 2002 17.29 17.42 17.05 17.33 1,451,668 +0.04(+0.25%)
Feb 13, 2002 16.95 17.29 16.90 17.29 1,272,836 +0.28(+1.67%)
Feb 12, 2002 16.83 17.02 16.77 17.00 1,652,078 +0.18(+1.05%)
Feb 11, 2002 16.70 16.85 16.44 16.83 1,673,374 +0.28(+1.72%)
Feb 08, 2002 16.44 16.72 16.31 16.54 4,452,037 +0.16(+1.00%)
Feb 07, 2002 16.46 16.85 16.38 16.38 1,614,140 -0.06(-0.34%)
Feb 06, 2002 16.72 16.72 16.25 16.44 1,443,347 -0.23(-1.36%)
Feb 05, 2002 16.66 16.76 16.46 16.66 1,411,191 -0.07(-0.42%)
Feb 04, 2002 17.16 17.19 16.61 16.73 1,685,080 -0.64(-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.