Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.40 18.18 17.40 18.00 129,900 +0.70(+4.05%)
Apr 29, 2002 18.95 18.95 17.04 17.30 229,900 -1.60(-8.47%)
Apr 26, 2002 18.60 18.90 18.35 18.90 46,300 +0.22(+1.18%)
Apr 25, 2002 19.33 19.39 18.65 18.68 80,000 -0.77(-3.96%)
Apr 24, 2002 19.40 19.50 19.05 19.45 211,000 +0.73(+3.90%)
Apr 23, 2002 18.60 18.74 18.48 18.72 93,600 +0.07(+0.38%)
Apr 22, 2002 18.30 18.75 18.14 18.65 43,300 +0.09(+0.48%)
Apr 19, 2002 18.75 18.98 18.38 18.56 50,000 -0.28(-1.49%)
Apr 18, 2002 18.90 19.00 18.40 18.84 49,200 -0.06(-0.32%)
Apr 17, 2002 19.03 19.24 18.84 18.90 43,200 -0.18(-0.94%)
Apr 16, 2002 19.15 19.22 18.90 19.08 88,100 -0.17(-0.88%)
Apr 15, 2002 19.25 19.40 19.00 19.25 1,550,000 -0.20(-1.03%)
Apr 12, 2002 19.00 19.45 19.00 19.45 32,100 +0.33(+1.73%)
Apr 11, 2002 19.20 19.20 18.94 19.12 52,600 -0.23(-1.19%)
Apr 10, 2002 19.40 19.55 18.79 19.35 100,800 -0.15(-0.77%)
Apr 09, 2002 19.25 19.73 19.25 19.50 88,800 +0.04(+0.21%)
Apr 08, 2002 18.75 19.46 18.60 19.46 79,000 +0.56(+2.96%)
Apr 05, 2002 18.86 18.99 18.73 18.90 30,800 +0.04(+0.21%)
Apr 04, 2002 18.84 18.87 18.55 18.86 29,600 +0.12(+0.64%)
Apr 03, 2002 18.30 18.77 18.17 18.74 62,800 +0.62(+3.42%)
Apr 02, 2002 17.75 18.15 17.71 18.12 126,800 +0.25(+1.40%)
Apr 01, 2002 17.75 17.97 17.25 17.87 129,200 -0.03(-0.17%)
Mar 29, 2002 18.15 18.45 17.70 17.90 146,400 +0.00(+0.00%)
Mar 28, 2002 18.15 18.45 17.70 17.90 146,300 -0.15(-0.83%)
Mar 27, 2002 18.55 18.71 17.85 18.05 85,900 -0.30(-1.63%)
Mar 26, 2002 18.15 18.55 17.75 18.35 100,300 +0.40(+2.23%)
Mar 25, 2002 19.00 19.10 17.55 17.95 141,900 -0.99(-5.23%)
Mar 22, 2002 19.10 19.10 18.93 18.94 30,600 -0.14(-0.73%)
Mar 21, 2002 19.00 19.08 18.80 19.08 81,100 +0.08(+0.42%)
Mar 20, 2002 19.90 19.96 19.00 19.00 325,900 -1.00(-5.00%)
Mar 19, 2002 20.15 20.30 20.00 20.00 128,800 -0.01(-0.05%)
Mar 18, 2002 20.00 20.93 19.97 20.01 367,800 +0.04(+0.20%)
Mar 15, 2002 19.35 19.99 19.30 19.97 124,100 +0.56(+2.89%)
Mar 14, 2002 18.70 19.71 18.70 19.41 506,600 +0.84(+4.52%)
Mar 13, 2002 18.75 18.85 18.57 18.57 34,300 -0.23(-1.22%)
Mar 12, 2002 18.95 18.95 18.65 18.80 74,700 -0.18(-0.95%)
Mar 11, 2002 18.50 18.99 18.45 18.98 115,300 +0.35(+1.88%)
Mar 08, 2002 18.30 19.50 18.30 18.63 1,620,000 +0.48(+2.64%)
Mar 07, 2002 19.00 19.05 17.77 18.15 289,500 -0.60(-3.20%)
Mar 06, 2002 18.45 19.20 18.30 18.75 161,800 +0.30(+1.63%)
Mar 05, 2002 19.15 19.16 18.25 18.45 209,400 -0.90(-4.65%)
Mar 04, 2002 17.85 19.80 17.85 19.35 272,100 +1.50(+8.40%)
Mar 01, 2002 17.75 18.00 17.52 17.85 133,600 +0.11(+0.62%)
Feb 28, 2002 16.91 18.00 16.91 17.74 223,600 +0.83(+4.91%)
Feb 27, 2002 17.15 17.25 16.91 16.91 91,500 +0.26(+1.56%)
Feb 26, 2002 16.60 16.78 16.48 16.65 76,500 -0.13(-0.77%)
Feb 25, 2002 16.05 16.80 16.05 16.78 88,000 +0.76(+4.74%)
Feb 22, 2002 15.57 16.20 15.57 16.02 43,100 +0.38(+2.43%)
Feb 21, 2002 16.05 16.35 15.50 15.64 76,400 -0.56(-3.46%)
Feb 20, 2002 15.25 16.20 14.88 16.20 411,100 +0.64(+4.11%)
Feb 19, 2002 15.80 15.88 15.40 15.56 51,000 -0.36(-2.26%)
Feb 18, 2002 15.95 15.99 15.65 15.92 44,500 +0.00(+0.00%)
Feb 15, 2002 15.95 15.99 15.65 15.92 44,500 +0.02(+0.13%)
Feb 14, 2002 16.14 16.14 15.75 15.90 70,200 -0.23(-1.43%)
Feb 13, 2002 16.00 16.19 15.82 16.13 71,300 +0.13(+0.81%)
Feb 12, 2002 15.88 16.15 15.85 16.00 280,700 +0.20(+1.27%)
Feb 11, 2002 15.38 15.80 15.33 15.80 119,300 +0.50(+3.27%)
Feb 08, 2002 15.17 15.30 15.15 15.30 197,800 +0.15(+0.99%)
Feb 07, 2002 15.32 15.40 15.10 15.15 195,300 -0.05(-0.33%)
Feb 06, 2002 15.15 15.50 15.00 15.20 75,100 +0.05(+0.33%)
Feb 05, 2002 15.40 15.64 15.10 15.15 110,300 -0.29(-1.88%)
Feb 04, 2002 15.65 15.74 15.40 15.44 93,800 -0.31(-1.97%)
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.