Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.15 23.52 23.11 23.50 1,246,200 +0.54(+2.35%)
Apr 29, 2002 23.35 23.35 22.96 22.96 7,090,000 -0.44(-1.88%)
Apr 26, 2002 23.35 23.47 23.25 23.40 704,400 -0.07(-0.30%)
Apr 25, 2002 23.30 23.50 23.10 23.47 1,032,100 -0.03(-0.13%)
Apr 24, 2002 23.36 23.51 23.16 23.50 826,900 +0.10(+0.43%)
Apr 23, 2002 23.40 23.61 23.10 23.40 1,278,100 +0.25(+1.08%)
Apr 22, 2002 23.00 23.35 22.99 23.15 320,000 +0.06(+0.26%)
Apr 19, 2002 22.95 23.09 22.90 23.09 1,890,000 +0.00(+0.00%)
Apr 18, 2002 22.97 23.13 22.80 23.09 641,800 +0.11(+0.48%)
Apr 17, 2002 22.95 23.24 22.79 22.98 1,560,700 -0.16(-0.69%)
Apr 16, 2002 23.00 23.30 22.95 23.14 789,100 +0.25(+1.09%)
Apr 15, 2002 23.15 23.22 22.83 22.89 1,222,200 -0.40(-1.72%)
Apr 12, 2002 23.05 23.29 22.81 23.29 1,051,600 +0.48(+2.10%)
Apr 11, 2002 23.40 23.48 22.81 22.81 1,164,800 -0.59(-2.52%)
Apr 10, 2002 22.70 23.43 22.60 23.40 1,744,900 +0.80(+3.54%)
Apr 09, 2002 22.72 22.78 22.45 22.60 550,700 -0.11(-0.48%)
Apr 08, 2002 22.76 22.82 22.51 22.71 582,600 -0.04(-0.18%)
Apr 05, 2002 22.65 22.93 22.65 22.75 1,160,500 +0.34(+1.52%)
Apr 04, 2002 22.60 22.85 22.35 22.41 2,596,300 -0.34(-1.49%)
Apr 03, 2002 23.05 23.05 22.59 22.75 1,240,300 -0.34(-1.47%)
Apr 02, 2002 23.35 23.48 23.01 23.09 1,045,900 -0.51(-2.16%)
Apr 01, 2002 23.56 23.61 23.14 23.60 639,400 +0.04(+0.17%)
Mar 29, 2002 23.45 23.66 23.00 23.56 1,291,900 +0.00(+0.00%)
Mar 28, 2002 23.45 23.66 23.00 23.56 1,288,700 +0.26(+1.12%)
Mar 27, 2002 22.85 23.45 22.85 23.30 1,917,400 +0.47(+2.06%)
Mar 26, 2002 22.75 22.90 22.65 22.83 1,830,000 +0.08(+0.35%)
Mar 25, 2002 22.68 22.88 22.55 22.75 816,200 +0.13(+0.57%)
Mar 22, 2002 22.50 22.80 22.42 22.62 1,025,700 +0.00(+0.00%)
Mar 21, 2002 21.95 22.64 21.95 22.62 963,500 +0.61(+2.77%)
Mar 20, 2002 22.00 22.24 21.75 22.01 1,827,900 -0.19(-0.86%)
Mar 19, 2002 21.55 22.20 21.55 22.20 739,700 +0.52(+2.40%)
Mar 18, 2002 21.02 21.75 21.02 21.68 813,000 +0.60(+2.85%)
Mar 15, 2002 20.98 21.30 20.95 21.08 1,306,800 +0.13(+0.62%)
Mar 14, 2002 20.88 21.07 20.82 20.95 1,189,200 +0.04(+0.19%)
Mar 13, 2002 21.20 21.20 20.90 20.91 697,100 -0.28(-1.32%)
Mar 12, 2002 21.34 21.50 21.08 21.19 852,700 -0.21(-0.98%)
Mar 11, 2002 21.65 21.80 21.13 21.40 1,840,500 -0.50(-2.28%)
Mar 08, 2002 22.60 22.80 21.70 21.90 1,361,100 -0.70(-3.10%)
Mar 07, 2002 22.50 22.83 22.36 22.60 1,110,300 -0.01(-0.04%)
Mar 06, 2002 22.85 22.98 22.43 22.61 1,593,200 -0.36(-1.57%)
Mar 05, 2002 22.54 22.99 22.21 22.97 1,636,700 +0.43(+1.91%)
Mar 04, 2002 21.90 22.54 21.76 22.54 1,318,900 +0.54(+2.45%)
Mar 01, 2002 21.25 22.00 21.22 22.00 1,345,000 +0.79(+3.72%)
Feb 28, 2002 20.85 21.30 20.72 21.21 1,157,200 +0.36(+1.73%)
Feb 27, 2002 20.75 21.25 20.65 20.85 1,193,400 +0.14(+0.68%)
Feb 26, 2002 20.05 20.80 20.05 20.71 879,800 +0.41(+2.02%)
Feb 25, 2002 20.45 20.56 20.15 20.30 1,041,300 -0.38(-1.84%)
Feb 22, 2002 19.81 20.68 19.81 20.68 781,300 +0.56(+2.78%)
Feb 21, 2002 20.35 20.58 19.81 20.12 1,539,200 -0.47(-2.28%)
Feb 20, 2002 20.65 20.65 20.01 20.59 960,500 +0.02(+0.10%)
Feb 19, 2002 20.34 20.94 20.34 20.57 851,000 -0.18(-0.87%)
Feb 18, 2002 21.15 21.34 20.45 20.75 768,700 +0.00(+0.00%)
Feb 15, 2002 21.15 21.34 20.45 20.75 768,700 -0.57(-2.67%)
Feb 14, 2002 20.85 21.34 20.75 21.32 765,500 +0.32(+1.52%)
Feb 13, 2002 20.70 21.34 20.57 21.00 1,363,700 +0.15(+0.72%)
Feb 12, 2002 20.50 21.04 20.35 20.85 1,092,800 +0.01(+0.05%)
Feb 11, 2002 20.75 21.05 20.60 20.84 1,183,200 -0.09(-0.43%)
Feb 08, 2002 21.65 21.81 19.61 20.93 4,326,900 -0.92(-4.21%)
Feb 07, 2002 22.08 22.39 21.70 21.85 1,240,400 -0.45(-2.02%)
Feb 06, 2002 21.76 22.30 21.70 22.30 1,580,800 +0.44(+2.01%)
Feb 05, 2002 21.25 22.00 21.21 21.86 926,100 +0.49(+2.29%)
Feb 04, 2002 21.20 21.42 21.10 21.37 840,900 +0.07(+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.