Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.25 15.75 15.10 15.70 262,300 +0.38(+2.48%)
Apr 29, 2002 15.46 15.75 15.10 15.32 247,300 -0.42(-2.67%)
Apr 26, 2002 15.50 15.95 15.50 15.74 632,500 +0.03(+0.19%)
Apr 25, 2002 15.40 15.74 15.22 15.71 425,600 +0.31(+2.01%)
Apr 24, 2002 15.00 15.40 15.00 15.40 159,000 +0.38(+2.53%)
Apr 23, 2002 14.94 15.04 14.84 15.02 465,500 -0.02(-0.13%)
Apr 22, 2002 15.20 15.20 14.82 15.04 97,800 -0.21(-1.38%)
Apr 19, 2002 15.15 15.25 15.00 15.25 465,100 +0.20(+1.33%)
Apr 18, 2002 14.99 15.15 14.99 15.05 546,700 +0.06(+0.40%)
Apr 17, 2002 15.40 15.40 14.87 14.99 363,600 -0.37(-2.41%)
Apr 16, 2002 14.76 15.44 14.76 15.36 1,030,300 +0.67(+4.56%)
Apr 15, 2002 14.25 14.70 14.25 14.69 933,100 +0.36(+2.51%)
Apr 12, 2002 14.33 14.34 14.15 14.33 418,700 +0.10(+0.70%)
Apr 11, 2002 14.38 14.38 14.16 14.23 691,500 -0.08(-0.56%)
Apr 10, 2002 14.30 14.39 14.29 14.31 301,200 -0.03(-0.21%)
Apr 09, 2002 14.50 14.50 14.20 14.34 635,200 -0.15(-1.04%)
Apr 08, 2002 14.12 14.49 14.06 14.49 361,900 +0.27(+1.90%)
Apr 05, 2002 14.40 14.40 14.06 14.22 408,500 -0.08(-0.56%)
Apr 04, 2002 13.73 14.30 13.63 14.30 2,120,800 +0.67(+4.92%)
Apr 03, 2002 13.83 13.85 13.30 13.63 1,839,900 -0.10(-0.73%)
Apr 02, 2002 14.51 14.56 13.63 13.73 2,381,900 -0.77(-5.31%)
Apr 01, 2002 15.25 15.25 14.50 14.50 2,669,800 -1.22(-7.76%)
Mar 29, 2002 15.94 16.25 15.35 15.72 1,046,400 +0.00(+0.00%)
Mar 28, 2002 15.94 16.25 15.35 15.72 1,046,400 -0.23(-1.44%)
Mar 27, 2002 14.55 15.98 14.55 15.95 1,240,800 +1.41(+9.70%)
Mar 26, 2002 14.80 15.10 14.40 14.54 616,100 +0.09(+0.62%)
Mar 25, 2002 14.00 14.55 14.00 14.45 320,700 +0.61(+4.41%)
Mar 22, 2002 13.84 14.01 13.75 13.84 199,400 -0.10(-0.72%)
Mar 21, 2002 13.60 13.95 13.55 13.94 157,300 +0.32(+2.35%)
Mar 20, 2002 13.70 13.74 13.55 13.62 135,800 -0.03(-0.22%)
Mar 19, 2002 13.45 13.87 13.45 13.65 137,300 +0.15(+1.11%)
Mar 18, 2002 13.61 13.65 13.46 13.50 7,220,000 -0.14(-1.03%)
Mar 15, 2002 13.50 13.70 13.50 13.64 239,300 -0.06(-0.44%)
Mar 14, 2002 13.70 13.80 13.67 13.70 216,100 -0.10(-0.72%)
Mar 13, 2002 13.58 13.89 13.58 13.80 275,400 +0.12(+0.88%)
Mar 12, 2002 13.75 13.98 13.50 13.68 299,500 -0.22(-1.58%)
Mar 11, 2002 13.70 13.98 13.47 13.90 167,300 +0.30(+2.21%)
Mar 08, 2002 13.34 13.67 13.24 13.60 238,000 +0.16(+1.19%)
Mar 07, 2002 13.50 13.85 13.15 13.44 384,000 -0.16(-1.18%)
Mar 06, 2002 10.95 13.60 10.80 13.60 403,900 +2.65(+24.20%)
Mar 05, 2002 10.97 11.00 10.72 10.95 109,700 -0.05(-0.45%)
Mar 04, 2002 11.05 11.06 10.74 11.00 106,200 +0.00(+0.00%)
Mar 01, 2002 10.85 11.00 10.60 11.00 127,000 +0.13(+1.20%)
Feb 28, 2002 11.05 11.09 10.86 10.87 106,900 -0.12(-1.09%)
Feb 27, 2002 11.10 11.13 10.93 10.99 175,200 -0.11(-0.99%)
Feb 26, 2002 10.96 11.15 10.96 11.10 152,300 +0.14(+1.28%)
Feb 25, 2002 10.80 11.14 10.80 10.96 98,100 -0.09(-0.81%)
Feb 22, 2002 11.10 11.10 10.85 11.05 116,100 +0.04(+0.36%)
Feb 21, 2002 11.15 11.15 11.00 11.01 90,500 -0.14(-1.26%)
Feb 20, 2002 11.30 11.34 11.05 11.15 137,700 -0.19(-1.68%)
Feb 19, 2002 11.44 11.60 11.30 11.34 60,300 -0.16(-1.39%)
Feb 18, 2002 11.53 11.80 11.46 11.50 101,100 +0.00(+0.00%)
Feb 15, 2002 11.53 11.80 11.46 11.50 101,100 +0.01(+0.09%)
Feb 14, 2002 12.00 12.18 11.48 11.49 103,300 -0.51(-4.25%)
Feb 13, 2002 11.95 12.16 11.86 12.00 124,000 +0.35(+3.00%)
Feb 12, 2002 11.65 11.70 11.30 11.65 194,000 +0.18(+1.57%)
Feb 11, 2002 10.95 11.49 10.90 11.47 78,300 +0.48(+4.37%)
Feb 08, 2002 10.70 11.00 10.65 10.99 68,800 +0.34(+3.19%)
Feb 07, 2002 10.55 11.05 10.55 10.65 159,100 +0.01(+0.09%)
Feb 06, 2002 10.80 10.85 10.62 10.64 89,700 -0.16(-1.48%)
Feb 05, 2002 10.65 10.80 10.50 10.80 221,800 +0.15(+1.41%)
Feb 04, 2002 11.19 11.19 10.55 10.65 1,660,000 -0.55(-4.91%)
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.