Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.93 25.48 24.86 24.93 898,400 +0.12(+0.50%)
Apr 29, 2002 24.35 25.30 24.35 24.80 50,000 +0.45(+1.85%)
Apr 26, 2002 24.90 25.10 24.05 24.35 668,400 -0.62(-2.48%)
Apr 25, 2002 24.70 25.20 24.48 24.97 594,900 +0.09(+0.36%)
Apr 24, 2002 25.20 25.62 24.75 24.88 920,000 -0.29(-1.13%)
Apr 23, 2002 24.50 25.55 24.09 25.16 1,367,300 +0.72(+2.97%)
Apr 22, 2002 23.34 24.44 23.32 24.44 1,134,200 +1.23(+5.30%)
Apr 19, 2002 22.93 23.25 22.93 23.21 353,300 +0.32(+1.40%)
Apr 18, 2002 23.02 23.27 22.64 22.89 670,600 -0.21(-0.93%)
Apr 17, 2002 23.27 23.49 22.95 23.11 451,500 +0.08(+0.35%)
Apr 16, 2002 22.62 23.05 22.52 23.02 819,700 -0.06(-0.26%)
Apr 15, 2002 23.02 23.46 22.85 23.09 1,026,500 -0.34(-1.45%)
Apr 12, 2002 22.80 23.47 22.70 23.43 473,100 +0.61(+2.67%)
Apr 11, 2002 22.95 23.38 22.71 22.82 698,600 -0.28(-1.21%)
Apr 10, 2002 23.20 23.65 22.75 23.09 876,900 -0.11(-0.45%)
Apr 09, 2002 23.00 23.41 22.50 23.20 1,071,300 +0.32(+1.42%)
Apr 08, 2002 21.79 23.10 21.50 22.88 1,236,900 +0.85(+3.86%)
Apr 05, 2002 21.80 22.30 21.65 22.02 762,400 +0.29(+1.36%)
Apr 04, 2002 21.80 22.03 21.40 21.73 828,700 -0.07(-0.32%)
Apr 03, 2002 21.40 21.95 21.35 21.80 880,400 +0.55(+2.59%)
Apr 02, 2002 21.27 21.74 20.86 21.25 1,036,300 -0.14(-0.65%)
Apr 01, 2002 21.70 21.70 20.93 21.39 894,100 -0.31(-1.43%)
Mar 29, 2002 21.98 22.18 21.38 21.70 853,600 +0.00(+0.00%)
Mar 28, 2002 21.98 22.18 21.38 21.70 843,600 -0.29(-1.30%)
Mar 27, 2002 22.50 22.50 21.66 21.98 1,347,700 -0.21(-0.97%)
Mar 26, 2002 21.02 22.25 21.02 22.20 1,142,900 +1.30(+6.22%)
Mar 25, 2002 22.25 22.35 20.89 20.90 1,709,200 -0.73(-3.37%)
Mar 22, 2002 20.55 21.82 20.18 21.63 1,666,100 +1.38(+6.81%)
Mar 21, 2002 20.73 21.23 19.66 20.25 2,327,300 -0.48(-2.29%)
Mar 20, 2002 21.57 21.70 20.61 20.73 1,058,500 -0.50(-2.38%)
Mar 19, 2002 20.93 21.62 20.40 21.23 891,700 +0.36(+1.70%)
Mar 18, 2002 21.40 21.60 20.57 20.88 671,000 -0.50(-2.32%)
Mar 15, 2002 21.57 21.58 21.00 21.37 782,600 -0.23(-1.06%)
Mar 14, 2002 22.25 22.32 21.59 21.60 582,400 -0.65(-2.92%)
Mar 13, 2002 22.52 23.00 22.25 22.25 480,600 -0.39(-1.70%)
Mar 12, 2002 22.02 22.89 21.81 22.64 424,100 +0.27(+1.18%)
Mar 11, 2002 21.99 22.62 21.50 22.37 721,900 +0.38(+1.73%)
Mar 08, 2002 22.62 22.75 21.65 21.99 774,800 -0.25(-1.12%)
Mar 07, 2002 22.74 22.98 22.00 22.24 609,200 -0.37(-1.61%)
Mar 06, 2002 21.98 22.93 21.71 22.61 817,300 +0.68(+3.10%)
Mar 05, 2002 22.09 22.75 21.75 21.93 892,400 -0.67(-2.97%)
Mar 04, 2002 22.60 23.36 22.18 22.59 1,000,300 +0.31(+1.41%)
Mar 01, 2002 21.70 22.35 21.48 22.28 569,700 +0.46(+2.08%)
Feb 28, 2002 21.60 22.17 21.45 21.82 600,300 +0.35(+1.63%)
Feb 27, 2002 21.40 22.20 20.84 21.48 702,200 +0.08(+0.35%)
Feb 26, 2002 21.52 22.00 21.35 21.40 591,500 +0.48(+2.29%)
Feb 25, 2002 20.12 21.04 20.05 20.92 566,000 +0.89(+4.44%)
Feb 22, 2002 20.25 20.25 19.68 20.03 505,600 -0.32(-1.57%)
Feb 21, 2002 19.98 20.73 19.71 20.35 403,700 +0.25(+1.24%)
Feb 20, 2002 20.36 20.48 19.44 20.10 590,700 -0.26(-1.28%)
Feb 19, 2002 20.75 20.98 20.25 20.36 368,000 -0.29(-1.40%)
Feb 18, 2002 20.85 20.93 20.55 20.65 383,800 +0.00(+0.00%)
Feb 15, 2002 20.85 20.93 20.55 20.65 383,800 -0.20(-0.94%)
Feb 14, 2002 20.75 21.16 20.75 20.84 191,800 +0.09(+0.46%)
Feb 13, 2002 20.84 21.22 20.64 20.75 230,100 -0.09(-0.43%)
Feb 12, 2002 20.50 20.98 20.42 20.84 269,900 +0.27(+1.34%)
Feb 11, 2002 19.98 20.71 19.80 20.57 574,500 +0.71(+3.60%)
Feb 08, 2002 19.85 20.21 19.64 19.85 548,000 +0.01(+0.05%)
Feb 07, 2002 20.38 20.50 19.78 19.84 707,900 -0.54(-2.65%)
Feb 06, 2002 20.95 21.25 20.38 20.38 457,800 -0.69(-3.27%)
Feb 05, 2002 21.40 21.41 20.65 21.07 528,700 -0.45(-2.07%)
Feb 04, 2002 21.12 21.62 21.02 21.52 567,000 +0.28(+1.29%)
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.