Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.73 13.76 13.28 13.68 13,339,403 -0.05(-0.35%)
Apr 29, 2002 13.87 13.97 13.73 13.73 4,580,279 -0.16(-1.17%)
Apr 26, 2002 14.20 14.24 13.86 13.89 6,284,207 -0.24(-1.69%)
Apr 25, 2002 13.73 14.19 13.73 14.13 8,118,928 +0.24(+1.72%)
Apr 24, 2002 13.99 14.09 13.86 13.89 6,313,554 -0.09(-0.65%)
Apr 23, 2002 14.25 14.33 13.88 13.98 11,876,047 -0.29(-2.06%)
Apr 22, 2002 14.42 14.52 14.26 14.28 5,076,639 -0.14(-0.97%)
Apr 19, 2002 14.32 14.44 14.29 14.42 4,434,632 +0.06(+0.44%)
Apr 18, 2002 14.26 14.41 14.15 14.35 4,882,081 +0.05(+0.35%)
Apr 17, 2002 14.54 14.67 14.24 14.30 5,276,995 -0.21(-1.42%)
Apr 16, 2002 14.27 14.58 14.27 14.51 5,655,968 +0.27(+1.90%)
Apr 15, 2002 14.34 14.47 14.13 14.24 4,715,057 -0.02(-0.13%)
Apr 12, 2002 14.17 14.31 14.08 14.26 7,107,368 +0.11(+0.75%)
Apr 11, 2002 14.53 14.54 14.12 14.15 6,645,427 -0.38(-2.60%)
Apr 10, 2002 14.30 14.53 14.22 14.53 6,074,794 +0.20(+1.43%)
Apr 09, 2002 14.55 14.55 14.31 14.32 4,552,744 -0.08(-0.52%)
Apr 08, 2002 13.99 14.48 13.90 14.40 7,908,790 +0.24(+1.72%)
Apr 05, 2002 14.13 14.26 14.05 14.16 6,168,994 -0.01(-0.10%)
Apr 04, 2002 13.82 14.19 13.71 14.17 13,020,936 +0.37(+2.69%)
Apr 03, 2002 13.90 13.99 13.72 13.80 12,533,996 -0.00(-0.03%)
Apr 02, 2002 13.98 14.30 13.65 13.80 27,074,082 -0.82(-5.62%)
Apr 01, 2002 14.40 14.67 14.26 14.62 7,737,419 +0.05(+0.35%)
Mar 29, 2002 14.66 14.72 14.43 14.57 7,273,304 +0.00(+0.00%)
Mar 28, 2002 14.66 14.72 14.43 14.57 7,252,653 +0.10(+0.66%)
Mar 27, 2002 14.51 14.51 14.23 14.48 7,720,753 -0.03(-0.23%)
Mar 26, 2002 14.32 14.64 14.30 14.51 9,907,998 +0.24(+1.68%)
Mar 25, 2002 14.67 14.67 14.27 14.27 7,075,847 -0.44(-2.98%)
Mar 22, 2002 14.40 14.83 14.40 14.71 6,503,403 +0.17(+1.18%)
Mar 21, 2002 14.66 14.68 14.36 14.54 9,326,858 -0.19(-1.30%)
Mar 20, 2002 14.71 14.83 14.55 14.73 8,996,434 +0.02(+0.13%)
Mar 19, 2002 14.30 14.75 14.30 14.71 10,699,637 +0.36(+2.50%)
Mar 18, 2002 14.57 14.61 14.22 14.35 11,586,926 -0.17(-1.15%)
Mar 15, 2002 14.10 14.54 14.08 14.52 11,444,177 +0.42(+3.00%)
Mar 14, 2002 13.89 14.10 13.89 14.10 7,875,820 +0.25(+1.78%)
Mar 13, 2002 13.57 13.98 13.51 13.85 8,833,034 +0.15(+1.10%)
Mar 12, 2002 13.63 13.86 13.58 13.70 9,157,661 -0.09(-0.63%)
Mar 11, 2002 13.93 13.93 13.53 13.79 9,391,711 -0.09(-0.64%)
Mar 08, 2002 13.71 13.98 13.64 13.87 12,741,597 +0.44(+3.30%)
Mar 07, 2002 13.25 13.72 13.20 13.43 25,408,560 +0.81(+6.45%)
Mar 06, 2002 12.53 12.74 12.38 12.62 8,606,955 +0.24(+1.96%)
Mar 05, 2002 12.70 12.74 12.33 12.37 13,848,082 -0.48(-3.71%)
Mar 04, 2002 12.52 12.88 12.44 12.85 9,904,375 +0.33(+2.66%)
Mar 01, 2002 12.51 12.59 12.33 12.52 14,461,829 +0.12(+0.93%)
Feb 28, 2002 12.22 12.72 12.11 12.40 29,297,196 +0.31(+2.59%)
Feb 27, 2002 12.70 12.70 12.01 12.09 31,018,876 -0.79(-6.14%)
Feb 26, 2002 12.74 13.01 12.63 12.88 9,797,856 +0.14(+1.08%)
Feb 25, 2002 12.46 12.86 12.39 12.74 14,630,664 +0.30(+2.43%)
Feb 22, 2002 12.55 12.87 12.09 12.44 32,606,142 -0.56(-4.30%)
Feb 21, 2002 13.12 13.35 12.94 13.00 8,433,772 -0.28(-2.09%)
Feb 20, 2002 12.83 13.28 12.83 13.28 16,877,326 +0.60(+4.72%)
Feb 19, 2002 13.12 13.34 12.60 12.68 19,166,380 -0.57(-4.33%)
Feb 18, 2002 13.47 13.54 13.23 13.25 6,033,129 +0.00(+0.00%)
Feb 15, 2002 13.47 13.54 13.23 13.25 6,033,129 -0.22(-1.60%)
Feb 14, 2002 13.76 13.80 13.43 13.47 6,725,134 -0.31(-2.27%)
Feb 13, 2002 13.62 13.79 13.60 13.78 8,245,010 +0.34(+2.53%)
Feb 12, 2002 13.31 13.50 13.18 13.44 7,817,489 +0.14(+1.02%)
Feb 11, 2002 12.86 13.34 12.85 13.31 7,155,192 +0.40(+3.12%)
Feb 08, 2002 12.62 12.95 12.46 12.90 9,629,022 +0.31(+2.44%)
Feb 07, 2002 12.72 12.93 12.57 12.60 11,506,857 -0.01(-0.10%)
Feb 06, 2002 12.93 13.00 12.55 12.61 10,341,316 -0.25(-1.97%)
Feb 05, 2002 13.15 13.18 12.83 12.86 11,240,561 -0.26(-1.98%)
Feb 04, 2002 13.35 13.54 13.04 13.12 8,693,546 -0.23(-1.71%)
Feb 01, 2002 13.58 13.61 13.27 13.35 5,509,596 -0.27(-1.96%)
Jan 31, 2002 13.41 13.62 13.38 13.62 6,391,088 +0.21(+1.59%)
Jan 30, 2002 13.00 13.43 12.86 13.40 9,393,160 +0.40(+3.08%)
Jan 29, 2002 13.43 13.52 12.95 13.00 10,221,393 -0.42(-3.14%)
Jan 28, 2002 13.30 13.48 13.28 13.42 6,363,552 +0.14(+1.05%)
Jan 25, 2002 13.51 13.51 13.27 13.28 6,929,113 -0.22(-1.66%)
Jan 24, 2002 13.71 13.74 13.42 13.51 8,624,708 -0.11(-0.80%)
Jan 23, 2002 13.27 13.65 13.17 13.62 9,604,385 +0.36(+2.69%)
Jan 22, 2002 13.47 13.55 13.23 13.26 6,816,073 -0.21(-1.53%)
Jan 21, 2002 13.35 13.52 13.35 13.47 6,293,627 +0.00(+0.00%)
Jan 18, 2002 13.35 13.52 13.35 13.47 6,293,627 +0.00(+0.00%)
Jan 17, 2002 13.49 13.56 13.32 13.47 7,315,332 -0.01(-0.09%)
Jan 16, 2002 13.55 13.64 13.38 13.48 8,387,397 -0.08(-0.61%)
Jan 15, 2002 13.30 13.60 13.28 13.56 9,284,830 +0.23(+1.71%)
Jan 14, 2002 13.34 13.57 13.22 13.33 9,550,039 -0.04(-0.33%)
Jan 11, 2002 13.57 13.63 13.38 13.38 10,650,726 -0.20(-1.45%)
Jan 10, 2002 13.66 13.75 13.50 13.57 19,333,766 -0.13(-0.95%)
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.