Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.27 23.68 23.21 23.37 21,852,312 +0.27(+1.18%)
Apr 29, 2002 23.27 23.48 23.04 23.10 17,246,118 -0.17(-0.75%)
Apr 26, 2002 23.62 23.69 23.16 23.27 17,266,742 -0.31(-1.33%)
Apr 25, 2002 23.33 23.71 23.28 23.59 20,049,948 +0.14(+0.60%)
Apr 24, 2002 23.88 23.95 23.39 23.45 22,517,952 -0.61(-2.54%)
Apr 23, 2002 23.56 24.18 23.52 24.06 32,948,358 -0.29(-1.19%)
Apr 22, 2002 24.70 24.73 24.23 24.35 14,868,001 -0.39(-1.58%)
Apr 19, 2002 24.71 24.82 24.47 24.74 14,767,459 +0.03(+0.14%)
Apr 18, 2002 24.74 24.87 24.47 24.71 16,539,231 +0.14(+0.57%)
Apr 17, 2002 24.72 24.87 24.39 24.57 16,140,844 -0.03(-0.14%)
Apr 16, 2002 24.43 24.73 24.38 24.60 18,112,496 +0.40(+1.63%)
Apr 15, 2002 24.50 24.61 24.20 24.20 19,476,430 +0.17(+0.73%)
Apr 12, 2002 24.41 24.50 24.00 24.03 22,392,146 -0.64(-2.59%)
Apr 11, 2002 25.10 25.10 24.64 24.67 14,895,499 -0.45(-1.81%)
Apr 10, 2002 24.73 25.12 24.73 25.12 17,886,664 +0.27(+1.08%)
Apr 09, 2002 24.84 24.97 24.71 24.86 15,907,278 -0.30(-1.20%)
Apr 08, 2002 25.22 25.42 25.04 25.16 16,006,101 +0.36(+1.43%)
Apr 05, 2002 25.08 25.58 24.58 24.80 19,519,568 -0.30(-1.21%)
Apr 04, 2002 25.66 25.66 24.99 25.11 23,659,488 -0.31(-1.24%)
Apr 03, 2002 25.82 25.83 25.25 25.42 22,025,210 -0.40(-1.55%)
Apr 02, 2002 25.54 25.93 25.53 25.82 15,445,128 +0.32(+1.26%)
Apr 01, 2002 25.72 25.79 25.48 25.50 15,352,664 +0.00(+0.00%)
Mar 29, 2002 25.63 25.77 25.43 25.50 16,598,353 +0.00(+0.00%)
Mar 28, 2002 25.63 25.77 25.43 25.50 16,598,181 -0.07(-0.27%)
Mar 27, 2002 25.36 25.69 25.36 25.57 19,252,832 +0.12(+0.48%)
Mar 26, 2002 24.99 25.46 24.99 25.45 19,537,786 +0.52(+2.08%)
Mar 25, 2002 25.15 25.20 24.93 24.93 16,369,427 -0.36(-1.43%)
Mar 22, 2002 25.31 25.40 25.09 25.29 16,029,303 -0.03(-0.14%)
Mar 21, 2002 25.41 25.42 25.14 25.33 12,673,437 +0.00(+0.00%)
Mar 20, 2002 25.39 25.41 25.21 25.33 14,107,835 -0.16(-0.62%)
Mar 19, 2002 25.59 25.59 25.32 25.48 13,938,718 +0.03(+0.14%)
Mar 18, 2002 25.46 25.60 25.22 25.45 14,757,147 +0.08(+0.30%)
Mar 15, 2002 25.31 25.59 25.20 25.37 27,617,746 +0.22(+0.86%)
Mar 14, 2002 25.28 25.28 25.03 25.16 15,011,681 +0.07(+0.28%)
Mar 13, 2002 25.57 25.65 24.99 25.09 24,739,154 -0.51(-2.00%)
Mar 12, 2002 25.36 25.60 25.29 25.60 22,183,670 +0.30(+1.17%)
Mar 11, 2002 25.16 25.47 25.12 25.30 20,921,998 +0.34(+1.35%)
Mar 08, 2002 25.31 25.32 24.83 24.97 18,568,630 +0.01(+0.05%)
Mar 07, 2002 25.22 25.22 24.79 24.96 20,228,690 -0.19(-0.74%)
Mar 06, 2002 24.76 25.30 24.66 25.14 25,354,608 +0.41(+1.67%)
Mar 05, 2002 24.73 24.96 24.55 24.73 18,495,244 -0.09(-0.35%)
Mar 04, 2002 24.52 24.84 24.50 24.82 20,451,944 +0.38(+1.55%)
Mar 01, 2002 24.29 24.44 24.23 24.44 21,799,034 +0.41(+1.69%)
Feb 28, 2002 24.09 24.32 24.00 24.03 22,153,078 +0.22(+0.93%)
Feb 27, 2002 23.81 24.17 23.61 23.81 23,957,506 +0.12(+0.49%)
Feb 26, 2002 23.86 23.92 23.62 23.69 17,269,148 -0.16(-0.68%)
Feb 25, 2002 23.77 23.94 23.63 23.86 19,770,494 +0.16(+0.69%)
Feb 22, 2002 22.92 23.83 22.72 23.69 30,659,096 +0.91(+4.01%)
Feb 21, 2002 22.95 23.12 22.73 22.78 21,160,206 +0.09(+0.41%)
Feb 20, 2002 22.62 22.69 22.37 22.69 12,511,711 +0.13(+0.57%)
Feb 19, 2002 22.63 22.95 22.53 22.56 16,952,226 -0.08(-0.33%)
Feb 18, 2002 22.80 22.92 22.63 22.63 18,046,672 +0.00(+0.00%)
Feb 15, 2002 22.80 22.92 22.63 22.63 17,996,658 -0.06(-0.26%)
Feb 14, 2002 22.68 22.92 22.50 22.69 17,263,304 +0.21(+0.93%)
Feb 13, 2002 22.40 22.50 22.18 22.48 17,299,912 +0.14(+0.63%)
Feb 12, 2002 22.51 22.54 21.88 22.34 12,604,690 -0.06(-0.26%)
Feb 11, 2002 22.28 22.64 22.09 22.40 15,051,898 +0.12(+0.55%)
Feb 08, 2002 22.14 22.32 22.10 22.28 15,005,838 -0.01(-0.03%)
Feb 07, 2002 22.51 22.69 22.23 22.28 15,514,563 -0.36(-1.59%)
Feb 06, 2002 22.31 22.68 22.19 22.65 17,849,198 +0.34(+1.54%)
Feb 05, 2002 22.46 22.63 22.02 22.30 18,816,806 -0.01(-0.05%)
Feb 04, 2002 22.75 22.81 22.26 22.31 17,334,628 -0.38(-1.67%)
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.