Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.41 16.58 15.95 16.48 4,543,114 +0.25(+1.55%)
Apr 29, 2002 16.77 16.77 16.03 16.23 4,360,148 -0.54(-3.21%)
Apr 26, 2002 17.01 17.07 16.63 16.77 3,392,224 -0.23(-1.37%)
Apr 25, 2002 17.32 17.35 16.69 17.01 6,148,969 -0.34(-1.98%)
Apr 24, 2002 16.80 17.58 16.80 17.35 5,300,300 +0.55(+3.25%)
Apr 23, 2002 16.68 16.80 16.44 16.80 3,841,472 +0.30(+1.83%)
Apr 22, 2002 16.88 16.88 16.17 16.50 2,938,893 -0.38(-2.26%)
Apr 19, 2002 17.02 17.07 16.72 16.88 2,575,411 -0.22(-1.30%)
Apr 18, 2002 17.33 17.33 16.94 17.10 2,642,390 -0.22(-1.29%)
Apr 17, 2002 17.69 17.69 17.25 17.33 2,698,750 -0.17(-0.95%)
Apr 16, 2002 17.44 17.66 17.27 17.49 4,653,384 +0.05(+0.31%)
Apr 15, 2002 17.51 17.65 17.40 17.44 1,618,923 -0.27(-1.52%)
Apr 12, 2002 17.66 17.76 17.23 17.71 2,184,158 +0.05(+0.31%)
Apr 11, 2002 18.17 18.27 17.60 17.66 3,134,111 -0.55(-3.02%)
Apr 10, 2002 17.48 18.20 17.45 18.20 3,276,237 +0.73(+4.20%)
Apr 09, 2002 17.43 17.75 17.36 17.47 3,035,277 +0.02(+0.13%)
Apr 08, 2002 17.14 17.63 16.67 17.45 2,714,269 +0.31(+1.79%)
Apr 05, 2002 17.26 17.42 16.96 17.14 3,013,223 +0.00(+0.00%)
Apr 04, 2002 16.88 17.20 16.76 17.14 2,209,479 +0.19(+1.13%)
Apr 03, 2002 17.42 17.55 16.79 16.95 3,774,493 -0.29(-1.69%)
Apr 02, 2002 17.51 17.51 17.13 17.24 2,289,527 -0.38(-2.15%)
Apr 01, 2002 17.42 17.77 17.09 17.62 2,947,061 +0.28(+1.64%)
Mar 29, 2002 17.54 17.54 17.26 17.33 2,088,591 +0.00(+0.00%)
Mar 28, 2002 17.54 17.54 17.26 17.33 2,088,591 -0.04(-0.23%)
Mar 27, 2002 17.53 17.62 17.32 17.37 2,240,518 -0.14(-0.78%)
Mar 26, 2002 17.11 17.60 17.02 17.51 3,479,623 +0.40(+2.35%)
Mar 25, 2002 17.57 17.59 17.07 17.11 3,222,327 -0.47(-2.67%)
Mar 22, 2002 17.72 17.87 17.46 17.57 3,082,652 -0.31(-1.76%)
Mar 21, 2002 17.95 17.99 17.65 17.89 35,368,008 -0.08(-0.46%)
Mar 20, 2002 18.03 18.12 17.91 17.97 2,731,423 -0.25(-1.40%)
Mar 19, 2002 18.30 18.54 18.12 18.23 3,063,865 -0.07(-0.41%)
Mar 18, 2002 18.06 18.39 17.84 18.30 4,581,504 +0.22(+1.21%)
Mar 15, 2002 17.51 18.12 17.25 18.08 3,959,909 +0.74(+4.29%)
Mar 14, 2002 17.53 17.63 17.24 17.34 2,638,306 -0.22(-1.23%)
Mar 13, 2002 17.34 17.61 17.16 17.56 3,221,510 +0.22(+1.25%)
Mar 12, 2002 17.51 17.62 17.24 17.34 3,075,301 -0.38(-2.16%)
Mar 11, 2002 17.02 17.74 16.92 17.72 3,008,322 +0.70(+4.14%)
Mar 08, 2002 16.93 17.43 16.89 17.02 4,837,984 -0.11(-0.65%)
Mar 07, 2002 17.59 17.60 16.84 17.13 5,998,675 -0.34(-1.95%)
Mar 06, 2002 17.43 17.50 17.08 17.47 6,743,608 +0.03(+0.17%)
Mar 05, 2002 17.07 17.44 16.77 17.44 7,962,294 +0.57(+3.38%)
Mar 04, 2002 16.35 17.00 15.92 16.87 10,612,852 +0.52(+3.17%)
Mar 01, 2002 15.67 16.52 15.62 16.35 8,045,609 +0.86(+5.56%)
Feb 28, 2002 15.36 15.50 15.09 15.49 4,423,859 +0.12(+0.80%)
Feb 27, 2002 15.60 15.73 15.26 15.36 2,697,116 -0.23(-1.48%)
Feb 26, 2002 15.70 15.89 15.31 15.59 3,687,911 -0.08(-0.48%)
Feb 25, 2002 14.75 15.70 14.75 15.67 5,882,688 +0.92(+6.22%)
Feb 22, 2002 15.08 15.18 14.27 14.75 4,724,447 -0.33(-2.16%)
Feb 21, 2002 15.03 15.49 15.02 15.08 5,252,925 -0.01(-0.08%)
Feb 20, 2002 14.84 15.15 14.62 15.09 5,341,957 +0.25(+1.66%)
Feb 19, 2002 15.05 15.12 14.78 14.84 3,497,593 -0.11(-0.71%)
Feb 18, 2002 14.72 15.21 14.58 14.95 5,148,373 +0.00(+0.00%)
Feb 15, 2002 14.72 15.21 14.58 14.95 5,140,204 +0.31(+2.14%)
Feb 14, 2002 14.63 14.64 14.44 14.64 3,477,173 +0.14(+1.00%)
Feb 13, 2002 14.51 14.79 14.33 14.49 2,893,152 +0.02(+0.11%)
Feb 12, 2002 14.75 14.90 14.09 14.48 10,112,146 -0.27(-1.86%)
Feb 11, 2002 13.91 14.75 13.80 14.75 7,532,650 +0.81(+5.83%)
Feb 08, 2002 13.47 13.96 13.22 13.94 9,832,796 +0.47(+3.50%)
Feb 07, 2002 13.01 13.63 12.93 13.47 7,180,603 +0.48(+3.73%)
Feb 06, 2002 13.10 13.50 12.60 12.98 9,039,670 +0.13(+0.99%)
Feb 05, 2002 12.83 13.28 12.57 12.85 13,867,036 +0.00(+0.00%)
Feb 04, 2002 13.59 13.59 12.61 12.85 11,139,697 -1.07(-7.65%)
Feb 01, 2002 14.14 14.45 13.82 13.92 11,033,511 -0.06(-0.40%)
Jan 31, 2002 15.08 15.27 13.84 13.98 14,304,031 -1.07(-7.11%)
Jan 30, 2002 15.85 15.92 12.84 15.05 43,966,596 -0.98(-6.09%)
Jan 29, 2002 17.18 17.19 15.72 16.02 7,300,675 -1.05(-6.17%)
Jan 28, 2002 17.09 17.35 16.97 17.08 2,283,809 -0.01(-0.07%)
Jan 25, 2002 16.63 17.37 16.50 17.09 408,406 +0.43(+2.59%)
Jan 24, 2002 16.65 16.83 16.37 16.66 2,742,858 +0.01(+0.04%)
Jan 23, 2002 16.26 16.65 16.11 16.65 2,425,934 +0.37(+2.25%)
Jan 22, 2002 16.48 16.61 15.92 16.28 4,628,879 -0.18(-1.12%)
Jan 21, 2002 15.79 16.63 15.62 16.47 5,907,192 +0.00(+0.00%)
Jan 18, 2002 15.79 16.63 15.62 16.47 5,870,435 +0.74(+4.68%)
Jan 17, 2002 16.04 16.25 15.53 15.73 6,349,905 -0.10(-0.62%)
Jan 16, 2002 16.16 16.50 15.81 15.83 8,355,181 -0.39(-2.42%)
Jan 15, 2002 17.00 17.00 16.01 16.22 11,943,441 -0.88(-5.14%)
Jan 14, 2002 17.25 17.38 17.07 17.10 9,443,176 -0.20(-1.15%)
Jan 11, 2002 17.50 17.63 17.19 17.30 9,271,645 -0.22(-1.26%)
Jan 10, 2002 18.12 18.12 17.51 17.52 5,732,394 +0.76(+4.53%)
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.