Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.39 18.16 17.32 17.76 72,569,184 +0.35(+2.03%)
Apr 29, 2002 17.49 17.66 17.08 17.41 65,480,884 -0.05(-0.28%)
Apr 26, 2002 18.27 18.29 17.45 17.46 63,373,044 -0.60(-3.33%)
Apr 25, 2002 17.79 18.30 17.49 18.06 80,354,304 +0.11(+0.62%)
Apr 24, 2002 18.41 18.62 17.93 17.95 61,570,604 -0.39(-2.13%)
Apr 23, 2002 18.73 18.84 18.23 18.34 68,590,128 -0.32(-1.73%)
Apr 22, 2002 18.59 18.76 18.33 18.66 55,000,644 -0.02(-0.13%)
Apr 19, 2002 19.13 19.15 18.66 18.69 56,065,516 -0.22(-1.15%)
Apr 18, 2002 18.96 19.20 18.54 18.90 73,233,464 -0.12(-0.62%)
Apr 17, 2002 19.37 19.42 18.82 19.02 102,750,936 +0.70(+3.83%)
Apr 16, 2002 18.05 18.50 17.99 18.32 97,367,464 +0.87(+4.98%)
Apr 15, 2002 17.51 17.83 17.23 17.45 69,168,232 -0.17(-0.99%)
Apr 12, 2002 18.10 18.10 17.43 17.63 65,529,852 -0.34(-1.90%)
Apr 11, 2002 17.90 18.28 17.70 17.97 67,691,328 -0.20(-1.09%)
Apr 10, 2002 17.79 18.25 17.39 18.17 97,562,848 +0.50(+2.81%)
Apr 09, 2002 18.57 18.77 17.64 17.67 99,839,328 -0.91(-4.91%)
Apr 08, 2002 18.03 18.65 17.69 18.58 72,882,480 -0.07(-0.40%)
Apr 05, 2002 19.05 19.06 18.50 18.66 52,763,944 -0.34(-1.77%)
Apr 04, 2002 18.66 19.05 18.59 18.99 70,462,312 +0.45(+2.41%)
Apr 03, 2002 18.67 18.80 18.24 18.54 68,881,352 -0.10(-0.53%)
Apr 02, 2002 18.98 19.18 18.64 18.64 60,965,604 -0.71(-3.66%)
Apr 01, 2002 18.71 19.52 18.64 19.35 52,498,168 +0.47(+2.50%)
Mar 29, 2002 19.13 19.40 18.86 18.88 53,856,844 +0.00(+0.00%)
Mar 28, 2002 19.13 19.40 18.86 18.88 53,163,252 +0.00(+0.00%)
Mar 27, 2002 18.92 18.94 18.59 18.88 61,255,220 -0.22(-1.17%)
Mar 26, 2002 18.63 19.27 18.59 19.10 60,505,088 +0.48(+2.57%)
Mar 25, 2002 19.06 19.23 18.60 18.62 69,148,904 -0.37(-1.93%)
Mar 22, 2002 19.31 19.38 18.91 18.99 54,083,476 -0.50(-2.58%)
Mar 21, 2002 18.99 19.55 18.91 19.49 59,343,088 +0.54(+2.85%)
Mar 20, 2002 18.98 19.07 18.64 18.95 82,318,624 -0.74(-3.75%)
Mar 19, 2002 19.69 19.97 19.41 19.69 53,957,192 +0.06(+0.32%)
Mar 18, 2002 19.82 20.02 19.39 19.63 62,649,812 -0.07(-0.38%)
Mar 15, 2002 19.16 19.77 19.12 19.70 80,043,912 +0.48(+2.49%)
Mar 14, 2002 19.41 19.65 19.12 19.23 64,208,544 -0.23(-1.18%)
Mar 13, 2002 19.87 19.90 19.28 19.46 91,092,264 -1.02(-5.00%)
Mar 12, 2002 20.16 20.50 20.06 20.48 60,685,012 -0.27(-1.29%)
Mar 11, 2002 21.00 21.16 20.59 20.75 64,873,948 -0.47(-2.19%)
Mar 08, 2002 20.61 21.26 20.39 21.21 113,104,896 +0.74(+3.61%)
Mar 07, 2002 20.80 20.87 19.89 20.47 88,868,616 +0.01(+0.06%)
Mar 06, 2002 20.39 20.54 19.95 20.46 72,320,968 +0.16(+0.80%)
Mar 05, 2002 20.18 20.67 20.11 20.30 109,589,088 +0.53(+2.67%)
Mar 04, 2002 19.21 19.79 18.55 19.77 92,883,432 +0.54(+2.81%)
Mar 01, 2002 18.06 19.25 18.00 19.23 94,212,304 +1.51(+8.51%)
Feb 28, 2002 18.69 18.69 17.69 17.72 103,820,968 -0.83(-4.48%)
Feb 27, 2002 18.97 19.29 18.18 18.56 92,963,328 -0.08(-0.43%)
Feb 26, 2002 19.40 19.52 18.47 18.64 99,184,072 -0.62(-3.22%)
Feb 25, 2002 18.48 19.56 18.46 19.26 84,404,240 +0.93(+5.05%)
Feb 22, 2002 18.32 18.69 18.11 18.33 90,298,488 +0.03(+0.17%)
Feb 21, 2002 18.84 19.05 18.30 18.30 123,077,104 -1.22(-6.23%)
Feb 20, 2002 19.56 19.61 18.59 19.52 102,171,872 +0.06(+0.32%)
Feb 19, 2002 19.70 19.97 19.36 19.46 71,234,192 -0.59(-2.94%)
Feb 18, 2002 20.75 20.90 19.84 20.05 76,667,600 +0.00(+0.00%)
Feb 15, 2002 20.75 20.90 19.84 20.05 76,652,136 -0.65(-3.15%)
Feb 14, 2002 20.88 21.33 20.68 20.70 72,281,344 -0.02(-0.12%)
Feb 13, 2002 20.61 20.92 20.52 20.72 59,254,656 +0.25(+1.24%)
Feb 12, 2002 20.56 20.79 20.26 20.47 60,553,896 -0.37(-1.79%)
Feb 11, 2002 20.02 20.88 19.94 20.84 60,647,800 +0.65(+3.23%)
Feb 08, 2002 20.18 20.24 19.48 20.19 97,809,776 +0.13(+0.65%)
Feb 07, 2002 20.36 20.67 19.93 20.06 75,054,912 -0.38(-1.85%)
Feb 06, 2002 20.97 20.98 20.20 20.44 83,134,800 -0.55(-2.60%)
Feb 05, 2002 20.98 21.35 20.74 20.98 66,000,032 -0.11(-0.53%)
Feb 04, 2002 21.50 21.50 20.90 21.10 62,165,940 -0.43(-1.99%)
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.