Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.03 17.31 17.00 17.29 1,693,722 +0.40(+2.35%)
Apr 29, 2002 17.18 17.18 16.89 16.89 9,636,088 -0.32(-1.88%)
Apr 26, 2002 17.18 17.27 17.11 17.22 957,356 -0.05(-0.30%)
Apr 25, 2002 17.14 17.29 17.00 17.27 1,402,737 -0.02(-0.13%)
Apr 24, 2002 17.19 17.30 17.04 17.29 1,123,847 +0.07(+0.43%)
Apr 23, 2002 17.22 17.37 17.00 17.22 1,737,078 +0.18(+1.08%)
Apr 22, 2002 16.92 17.18 16.92 17.03 434,915 +0.04(+0.26%)
Apr 19, 2002 16.89 16.99 16.85 16.99 2,568,717 +0.00(+0.00%)
Apr 18, 2002 16.90 17.02 16.78 16.99 872,276 +0.08(+0.48%)
Apr 17, 2002 16.89 17.10 16.77 16.91 2,121,162 -0.12(-0.69%)
Apr 16, 2002 16.92 17.14 16.89 17.03 1,072,473 +0.18(+1.09%)
Apr 15, 2002 17.03 17.08 16.80 16.84 1,661,103 -0.29(-1.72%)
Apr 12, 2002 16.96 17.14 16.78 17.14 1,429,239 +0.35(+2.10%)
Apr 11, 2002 17.22 17.28 16.78 16.78 1,583,091 -0.43(-2.52%)
Apr 10, 2002 16.70 17.24 16.63 17.22 2,371,510 +0.59(+3.54%)
Apr 09, 2002 16.72 16.76 16.52 16.63 748,461 -0.08(-0.48%)
Apr 08, 2002 16.75 16.79 16.56 16.71 791,817 -0.03(-0.18%)
Apr 05, 2002 16.67 16.87 16.67 16.74 1,577,246 +0.25(+1.52%)
Apr 04, 2002 16.63 16.81 16.44 16.49 3,528,656 -0.25(-1.49%)
Apr 03, 2002 16.96 16.96 16.62 16.74 1,685,703 -0.25(-1.47%)
Apr 02, 2002 17.18 17.28 16.93 16.99 1,421,492 -0.38(-2.16%)
Apr 01, 2002 17.33 17.37 17.03 17.36 869,014 +0.03(+0.17%)
Mar 29, 2002 17.25 17.41 16.92 17.33 1,755,833 +0.00(+0.00%)
Mar 28, 2002 17.25 17.41 16.92 17.33 1,751,484 +0.19(+1.12%)
Mar 27, 2002 16.81 17.25 16.81 17.14 2,605,957 +0.35(+2.06%)
Mar 26, 2002 16.74 16.85 16.67 16.80 2,487,170 +0.06(+0.35%)
Mar 25, 2002 16.69 16.83 16.59 16.74 1,109,305 +0.10(+0.58%)
Mar 22, 2002 16.55 16.78 16.50 16.64 1,394,038 +0.00(+0.00%)
Mar 21, 2002 16.15 16.66 16.15 16.64 1,309,502 +0.45(+2.77%)
Mar 20, 2002 16.19 16.36 16.00 16.19 2,484,316 -0.14(-0.86%)
Mar 19, 2002 15.86 16.33 15.86 16.33 1,005,333 +0.38(+2.40%)
Mar 18, 2002 15.47 16.00 15.47 15.95 1,104,956 +0.44(+2.85%)
Mar 15, 2002 15.44 15.67 15.41 15.51 1,776,084 +0.10(+0.62%)
Mar 14, 2002 15.36 15.50 15.32 15.41 1,616,253 +0.03(+0.19%)
Mar 13, 2002 15.60 15.60 15.38 15.39 947,435 -0.21(-1.32%)
Mar 12, 2002 15.70 15.82 15.51 15.59 1,158,912 -0.15(-0.98%)
Mar 11, 2002 15.93 16.04 15.55 15.75 2,501,441 -0.37(-2.28%)
Mar 08, 2002 16.63 16.78 15.97 16.11 1,849,884 -0.52(-3.10%)
Mar 07, 2002 16.55 16.80 16.45 16.63 1,509,019 -0.01(-0.04%)
Mar 06, 2002 16.81 16.91 16.50 16.64 2,165,333 -0.26(-1.57%)
Mar 05, 2002 16.58 16.92 16.34 16.90 2,224,455 +0.32(+1.91%)
Mar 04, 2002 16.11 16.58 16.01 16.58 1,792,529 +0.40(+2.45%)
Mar 01, 2002 15.64 16.19 15.61 16.19 1,828,002 +0.58(+3.72%)
Feb 28, 2002 15.34 15.67 15.25 15.61 1,572,761 +0.26(+1.73%)
Feb 27, 2002 15.27 15.64 15.19 15.34 1,621,961 +0.10(+0.68%)
Feb 26, 2002 14.75 15.30 14.75 15.24 1,195,744 +0.30(+2.02%)
Feb 25, 2002 15.05 15.13 14.83 14.94 1,415,241 -0.28(-1.84%)
Feb 22, 2002 14.58 15.22 14.58 15.22 1,061,872 +0.41(+2.78%)
Feb 21, 2002 14.97 15.14 14.58 14.80 2,091,941 -0.35(-2.28%)
Feb 20, 2002 15.19 15.19 14.72 15.15 1,305,424 +0.01(+0.10%)
Feb 19, 2002 14.97 15.41 14.97 15.13 1,156,602 -0.13(-0.87%)
Feb 18, 2002 15.56 15.70 15.05 15.27 1,044,747 +0.00(+0.00%)
Feb 15, 2002 15.56 15.70 15.05 15.27 1,044,747 -0.42(-2.67%)
Feb 14, 2002 15.34 15.70 15.27 15.69 1,040,398 +0.24(+1.52%)
Feb 13, 2002 15.23 15.70 15.13 15.45 1,853,417 +0.11(+0.72%)
Feb 12, 2002 15.08 15.48 14.97 15.34 1,485,235 +0.01(+0.05%)
Feb 11, 2002 15.27 15.49 15.16 15.33 1,608,098 -0.07(-0.43%)
Feb 08, 2002 15.93 16.05 14.43 15.40 5,880,732 -0.68(-4.21%)
Feb 07, 2002 16.25 16.47 15.97 16.08 1,685,839 -0.33(-2.02%)
Feb 06, 2002 16.01 16.41 15.97 16.41 2,148,480 +0.32(+2.01%)
Feb 05, 2002 15.64 16.19 15.61 16.08 1,258,671 +0.36(+2.29%)
Feb 04, 2002 15.60 15.76 15.52 15.72 1,142,875 +0.05(+0.33%)
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.