Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.39 14.75 14.39 14.64 14,451,061 +0.24(+1.70%)
Apr 29, 2002 14.44 14.60 14.36 14.40 12,830,317 -0.10(-0.71%)
Apr 26, 2002 14.38 14.57 14.27 14.50 20,413,262 +0.19(+1.33%)
Apr 25, 2002 14.37 14.45 14.26 14.31 15,942,107 -0.13(-0.92%)
Apr 24, 2002 14.51 14.65 14.44 14.44 14,036,222 -0.10(-0.69%)
Apr 23, 2002 14.34 14.62 14.30 14.54 16,989,600 +0.19(+1.32%)
Apr 22, 2002 14.38 14.58 14.32 14.35 17,102,964 -0.11(-0.78%)
Apr 19, 2002 14.34 14.53 14.29 14.47 15,915,375 +0.20(+1.42%)
Apr 18, 2002 14.19 14.33 14.06 14.27 13,924,097 -0.04(-0.25%)
Apr 17, 2002 14.25 14.38 14.16 14.30 17,280,928 +0.02(+0.11%)
Apr 16, 2002 14.12 14.33 14.09 14.29 19,618,236 +0.31(+2.20%)
Apr 15, 2002 14.15 14.24 13.85 13.98 19,229,140 -0.17(-1.21%)
Apr 12, 2002 13.97 14.15 13.92 14.15 15,260,939 +0.29(+2.11%)
Apr 11, 2002 14.10 14.13 13.75 13.86 15,866,119 -0.27(-1.92%)
Apr 10, 2002 14.05 14.16 14.01 14.13 19,555,120 +0.05(+0.34%)
Apr 09, 2002 14.04 14.13 14.01 14.08 10,448,951 +0.04(+0.32%)
Apr 08, 2002 13.70 14.10 13.70 14.04 13,452,823 +0.11(+0.81%)
Apr 05, 2002 13.88 14.08 13.88 13.92 11,078,636 +0.04(+0.32%)
Apr 04, 2002 13.71 13.93 13.70 13.88 10,406,131 +0.09(+0.64%)
Apr 03, 2002 13.88 13.94 13.75 13.79 12,330,332 -0.10(-0.71%)
Apr 02, 2002 13.64 13.89 13.62 13.89 10,557,116 +0.12(+0.88%)
Apr 01, 2002 13.54 13.80 13.50 13.77 12,661,015 +0.03(+0.19%)
Mar 29, 2002 13.85 14.06 13.70 13.74 10,330,638 +0.00(+0.00%)
Mar 28, 2002 13.85 14.06 13.70 13.74 10,248,957 -0.16(-1.13%)
Mar 27, 2002 13.80 14.02 13.80 13.90 14,271,364 -0.06(-0.46%)
Mar 26, 2002 13.75 14.02 13.75 13.96 11,143,980 +0.20(+1.42%)
Mar 25, 2002 13.97 13.97 13.76 13.77 8,485,147 -0.10(-0.73%)
Mar 22, 2002 13.74 14.03 13.69 13.87 11,381,102 +0.13(+0.96%)
Mar 21, 2002 13.69 13.79 13.59 13.74 9,830,405 +0.03(+0.24%)
Mar 20, 2002 13.73 13.86 13.69 13.70 8,725,239 -0.21(-1.48%)
Mar 19, 2002 13.94 14.03 13.86 13.91 7,524,532 +0.01(+0.07%)
Mar 18, 2002 13.86 14.01 13.84 13.90 13,283,521 -0.07(-0.54%)
Mar 15, 2002 13.69 14.01 13.63 13.97 23,277,288 +0.44(+3.25%)
Mar 14, 2002 13.61 13.71 13.49 13.53 10,690,033 -0.11(-0.81%)
Mar 13, 2002 13.65 13.83 13.55 13.65 11,398,676 -0.09(-0.66%)
Mar 12, 2002 13.48 13.79 13.48 13.74 15,833,447 +0.05(+0.37%)
Mar 11, 2002 13.56 13.83 13.56 13.69 16,655,700 -0.02(-0.12%)
Mar 08, 2002 13.72 13.79 13.64 13.70 16,351,501 +0.17(+1.27%)
Mar 07, 2002 13.62 13.73 13.51 13.53 18,852,912 +0.06(+0.42%)
Mar 06, 2002 13.21 13.57 13.17 13.47 17,443,300 +0.33(+2.54%)
Mar 05, 2002 13.33 13.47 13.09 13.14 21,938,466 -0.27(-2.03%)
Mar 04, 2002 13.13 13.48 13.12 13.41 32,921,560 +0.32(+2.47%)
Mar 01, 2002 12.94 13.10 12.94 13.09 14,892,633 +0.17(+1.33%)
Feb 28, 2002 12.90 13.08 12.85 12.92 16,120,072 +0.08(+0.61%)
Feb 27, 2002 12.85 13.02 12.71 12.84 17,633,394 -0.02(-0.13%)
Feb 26, 2002 12.78 12.94 12.66 12.86 16,276,008 +0.08(+0.62%)
Feb 25, 2002 12.41 12.82 12.41 12.78 16,441,350 +0.39(+3.15%)
Feb 22, 2002 12.34 12.48 12.13 12.39 14,122,358 +0.04(+0.34%)
Feb 21, 2002 12.41 12.55 12.31 12.34 13,948,353 -0.01(-0.11%)
Feb 20, 2002 12.08 12.37 11.99 12.36 17,709,134 +0.33(+2.74%)
Feb 19, 2002 12.12 12.22 11.96 12.03 16,385,411 -0.25(-2.06%)
Feb 18, 2002 12.42 12.48 12.28 12.28 18,799,944 +0.00(+0.00%)
Feb 15, 2002 12.42 12.48 12.28 12.28 17,960,860 -0.25(-2.03%)
Feb 14, 2002 12.52 12.70 12.38 12.54 16,758,420 -0.01(-0.10%)
Feb 13, 2002 12.40 12.67 12.35 12.55 15,834,684 +0.21(+1.74%)
Feb 12, 2002 12.29 12.47 12.29 12.33 14,947,582 -0.04(-0.31%)
Feb 11, 2002 12.23 12.41 12.12 12.37 12,539,731 +0.13(+1.07%)
Feb 08, 2002 12.03 12.26 12.01 12.24 14,391,657 +0.33(+2.80%)
Feb 07, 2002 11.89 12.24 11.86 11.91 16,475,507 +0.02(+0.17%)
Feb 06, 2002 11.86 11.95 11.62 11.89 17,326,968 -0.01(-0.08%)
Feb 05, 2002 11.88 12.02 11.70 11.90 21,650,356 -0.10(-0.84%)
Feb 04, 2002 12.31 12.33 11.98 12.00 17,815,072 -0.40(-3.19%)
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.