Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.15 16.40 16.12 16.39 1,786,834 +0.38(+2.35%)
Apr 29, 2002 16.29 16.29 16.01 16.01 10,165,829 -0.31(-1.88%)
Apr 26, 2002 16.29 16.37 16.22 16.32 1,009,987 -0.05(-0.30%)
Apr 25, 2002 16.25 16.39 16.11 16.37 1,479,852 -0.02(-0.13%)
Apr 24, 2002 16.29 16.40 16.15 16.39 1,185,631 +0.07(+0.43%)
Apr 23, 2002 16.32 16.47 16.11 16.32 1,832,573 +0.17(+1.08%)
Apr 22, 2002 16.04 16.29 16.03 16.15 458,824 +0.04(+0.26%)
Apr 19, 2002 16.01 16.10 15.97 16.10 2,709,931 +0.00(+0.00%)
Apr 18, 2002 16.02 16.13 15.90 16.10 920,229 +0.08(+0.48%)
Apr 17, 2002 16.01 16.21 15.89 16.03 2,237,772 -0.11(-0.69%)
Apr 16, 2002 16.04 16.25 16.01 16.14 1,131,432 +0.17(+1.09%)
Apr 15, 2002 16.15 16.19 15.92 15.96 1,752,422 -0.28(-1.72%)
Apr 12, 2002 16.08 16.24 15.91 16.24 1,507,811 +0.33(+2.10%)
Apr 11, 2002 16.32 16.38 15.91 15.91 1,670,120 -0.41(-2.52%)
Apr 10, 2002 15.83 16.34 15.76 16.32 2,501,883 +0.56(+3.54%)
Apr 09, 2002 15.85 15.89 15.66 15.76 789,608 -0.08(-0.48%)
Apr 08, 2002 15.87 15.92 15.70 15.84 835,347 -0.03(-0.18%)
Apr 05, 2002 15.80 15.99 15.80 15.87 1,663,955 +0.24(+1.52%)
Apr 04, 2002 15.76 15.94 15.59 15.63 3,722,643 -0.24(-1.49%)
Apr 03, 2002 16.08 16.08 15.76 15.87 1,778,374 -0.24(-1.47%)
Apr 02, 2002 16.29 16.38 16.05 16.10 1,499,639 -0.36(-2.16%)
Apr 01, 2002 16.43 16.47 16.14 16.46 916,788 +0.03(+0.17%)
Mar 29, 2002 16.35 16.50 16.04 16.43 1,852,360 +0.00(+0.00%)
Mar 28, 2002 16.35 16.50 16.04 16.43 1,847,772 +0.18(+1.12%)
Mar 27, 2002 15.94 16.35 15.94 16.25 2,749,218 +0.33(+2.06%)
Mar 26, 2002 15.87 15.97 15.80 15.92 2,623,902 +0.06(+0.35%)
Mar 25, 2002 15.82 15.96 15.73 15.87 1,170,289 +0.09(+0.57%)
Mar 22, 2002 15.69 15.90 15.64 15.78 1,470,675 +0.00(+0.00%)
Mar 21, 2002 15.31 15.79 15.31 15.78 1,381,491 +0.43(+2.77%)
Mar 20, 2002 15.34 15.51 15.17 15.35 2,620,891 -0.13(-0.86%)
Mar 19, 2002 15.03 15.48 15.03 15.48 1,060,601 +0.36(+2.40%)
Mar 18, 2002 14.66 15.17 14.66 15.12 1,165,700 +0.42(+2.85%)
Mar 15, 2002 14.63 14.86 14.61 14.70 1,873,724 +0.09(+0.62%)
Mar 14, 2002 14.56 14.69 14.52 14.61 1,705,106 +0.03(+0.19%)
Mar 13, 2002 14.79 14.79 14.58 14.58 999,520 -0.20(-1.32%)
Mar 12, 2002 14.88 14.99 14.70 14.78 1,222,623 -0.15(-0.98%)
Mar 11, 2002 15.10 15.20 14.74 14.93 2,638,957 -0.35(-2.28%)
Mar 08, 2002 15.76 15.90 15.13 15.27 1,951,581 -0.49(-3.10%)
Mar 07, 2002 15.69 15.92 15.59 15.76 1,591,977 -0.01(-0.04%)
Mar 06, 2002 15.94 16.03 15.64 15.77 2,284,372 -0.25(-1.57%)
Mar 05, 2002 15.72 16.03 15.49 16.02 2,346,743 +0.30(+1.91%)
Mar 04, 2002 15.27 15.72 15.18 15.72 1,891,073 +0.38(+2.45%)
Mar 01, 2002 14.82 15.34 14.80 15.34 1,928,496 +0.55(+3.72%)
Feb 28, 2002 14.54 14.86 14.45 14.79 1,659,223 +0.25(+1.73%)
Feb 27, 2002 14.47 14.82 14.40 14.54 1,711,128 +0.10(+0.68%)
Feb 26, 2002 13.98 14.51 13.98 14.44 1,261,480 +0.29(+2.02%)
Feb 25, 2002 14.26 14.34 14.05 14.16 1,493,043 -0.27(-1.84%)
Feb 22, 2002 13.82 14.42 13.82 14.42 1,120,248 +0.39(+2.78%)
Feb 21, 2002 14.19 14.35 13.82 14.03 2,206,945 -0.33(-2.28%)
Feb 20, 2002 14.40 14.40 13.96 14.36 1,377,190 +0.01(+0.10%)
Feb 19, 2002 14.19 14.60 14.19 14.35 1,220,186 -0.13(-0.87%)
Feb 18, 2002 14.75 14.88 14.26 14.47 1,102,182 +0.00(+0.00%)
Feb 15, 2002 14.75 14.88 14.26 14.47 1,102,182 -0.40(-2.67%)
Feb 14, 2002 14.54 14.88 14.47 14.87 1,097,594 +0.22(+1.52%)
Feb 13, 2002 14.44 14.88 14.35 14.65 1,955,309 +0.10(+0.72%)
Feb 12, 2002 14.30 14.67 14.19 14.54 1,566,885 +0.01(+0.05%)
Feb 11, 2002 14.47 14.68 14.37 14.53 1,696,503 -0.06(-0.43%)
Feb 08, 2002 15.10 15.21 13.68 14.60 6,204,023 -0.64(-4.21%)
Feb 07, 2002 15.40 15.62 15.13 15.24 1,778,518 -0.31(-2.02%)
Feb 06, 2002 15.18 15.55 15.13 15.55 2,266,592 +0.31(+2.01%)
Feb 05, 2002 14.82 15.34 14.79 15.25 1,327,866 +0.34(+2.29%)
Feb 04, 2002 14.79 14.94 14.72 14.90 1,205,704 +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.