Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 18.18 18.25 18.18 18.20 2,100 -0.27(-1.46%)
Apr 29, 2002 18.55 18.55 18.47 18.47 1,700 -0.21(-1.12%)
Apr 26, 2002 18.70 18.70 18.68 18.68 12,000 +0.56(+3.09%)
Apr 25, 2002 18.70 18.70 18.10 18.12 47,200 -0.59(-3.15%)
Apr 24, 2002 18.80 18.80 18.65 18.71 73,100 -1.29(-6.45%)
Apr 23, 2002 20.00 20.10 19.95 20.00 13,700 -0.40(-1.96%)
Apr 22, 2002 20.30 20.40 20.30 20.40 8,800 +0.69(+3.50%)
Apr 19, 2002 19.95 19.95 19.30 19.71 82,400 -1.31(-6.23%)
Apr 18, 2002 21.10 21.10 21.02 21.02 6,300 -0.23(-1.08%)
Apr 17, 2002 21.50 21.50 21.25 21.25 6,200 -0.45(-2.07%)
Apr 16, 2002 21.55 21.70 21.55 21.70 19,700 -0.50(-2.25%)
Apr 15, 2002 21.85 22.40 21.85 22.20 1,420,000 +0.40(+1.83%)
Apr 12, 2002 21.80 21.80 21.80 21.80 300 +0.00(+0.00%)
Apr 11, 2002 21.60 22.00 21.50 21.80 19,700 -0.38(-1.71%)
Apr 10, 2002 22.00 22.18 22.00 22.18 10,800 -0.22(-0.98%)
Apr 09, 2002 22.45 22.45 22.40 22.40 4,100 -0.20(-0.88%)
Apr 08, 2002 22.80 22.80 22.60 22.60 19,900 +0.55(+2.49%)
Apr 05, 2002 21.82 22.05 21.82 22.05 10,100 +0.30(+1.38%)
Apr 04, 2002 21.75 21.75 21.75 21.75 700 +0.00(+0.00%)
Apr 03, 2002 21.85 21.85 21.75 21.75 17,400 +0.00(+0.00%)
Apr 02, 2002 21.90 21.90 21.75 21.75 17,500 -0.40(-1.81%)
Apr 01, 2002 22.15 22.15 22.05 22.15 13,300 +0.00(+0.00%)
Mar 29, 2002 22.20 22.20 22.11 22.15 18,100 +0.00(+0.00%)
Mar 28, 2002 22.20 22.20 22.11 22.15 18,100 +0.06(+0.27%)
Mar 27, 2002 22.10 22.10 21.97 22.09 24,600 +0.59(+2.74%)
Mar 26, 2002 21.40 21.58 21.38 21.50 2,800 -0.30(-1.38%)
Mar 25, 2002 21.80 21.81 21.80 21.80 400,000 +0.52(+2.44%)
Mar 22, 2002 21.35 21.35 21.28 21.28 4,300 -0.07(-0.33%)
Mar 21, 2002 21.24 21.35 21.20 21.35 9,500 +0.05(+0.23%)
Mar 20, 2002 21.50 21.50 21.30 21.30 6,400 -0.17(-0.79%)
Mar 19, 2002 21.55 21.65 21.47 21.47 23,400 +0.03(+0.14%)
Mar 18, 2002 21.75 21.80 21.16 21.44 60,800 -0.62(-2.81%)
Mar 15, 2002 22.15 22.15 22.06 22.06 3,100 +0.01(+0.05%)
Mar 14, 2002 22.30 22.30 22.00 22.05 13,800 -1.04(-4.50%)
Mar 13, 2002 22.95 23.09 22.91 23.09 270,000 -0.41(-1.74%)
Mar 12, 2002 23.75 23.75 23.35 23.50 6,000 -0.51(-2.12%)
Mar 11, 2002 24.20 24.20 24.00 24.01 15,400 +0.36(+1.52%)
Mar 08, 2002 23.90 23.95 23.62 23.65 66,500 +0.25(+1.07%)
Mar 07, 2002 23.50 23.55 23.35 23.40 10,400 -0.70(-2.90%)
Mar 06, 2002 23.85 24.10 23.85 24.10 95,600 -0.15(-0.62%)
Mar 05, 2002 24.70 24.70 24.20 24.25 27,300 +0.27(+1.13%)
Mar 04, 2002 23.35 24.00 23.35 23.98 50,700 +1.18(+5.18%)
Mar 01, 2002 23.10 23.10 22.80 22.80 35,800 -0.30(-1.30%)
Feb 28, 2002 23.20 23.23 23.10 23.10 52,800 +0.55(+2.44%)
Feb 27, 2002 22.75 22.75 22.55 22.55 27,500 +0.90(+4.16%)
Feb 26, 2002 21.50 21.73 21.50 21.65 16,100 -0.20(-0.92%)
Feb 25, 2002 21.85 21.85 21.70 21.85 35,200 -0.23(-1.04%)
Feb 22, 2002 21.98 22.08 21.72 22.08 7,400 +0.07(+0.32%)
Feb 21, 2002 22.10 22.10 22.00 22.01 190,400 -0.04(-0.18%)
Feb 20, 2002 22.08 22.10 21.95 22.05 249,400 +0.00(+0.00%)
Feb 19, 2002 21.70 22.25 21.70 22.05 227,000 +0.59(+2.75%)
Feb 18, 2002 21.25 21.55 21.25 21.46 25,900 +0.00(+0.00%)
Feb 15, 2002 21.25 21.55 21.25 21.46 25,900 +0.86(+4.17%)
Feb 14, 2002 20.50 20.60 20.50 20.60 7,400 +0.12(+0.59%)
Feb 13, 2002 20.50 20.50 20.35 20.48 19,900 +0.03(+0.15%)
Feb 12, 2002 20.40 20.48 20.40 20.45 9,800 -0.05(-0.24%)
Feb 11, 2002 20.40 20.50 20.35 20.50 24,500 +0.15(+0.74%)
Feb 08, 2002 20.40 20.40 20.35 20.35 4,400 -0.10(-0.49%)
Feb 07, 2002 20.70 20.70 20.35 20.45 39,600 -0.25(-1.21%)
Feb 06, 2002 20.80 20.80 20.70 20.70 5,200 -0.18(-0.86%)
Feb 05, 2002 20.85 20.95 20.80 20.88 98,200 +0.13(+0.63%)
Feb 04, 2002 21.00 21.00 20.75 20.75 59,100 +0.85(+4.27%)
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.