Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.60 27.57 26.45 27.31 2,256,800 +0.86(+3.27%)
Apr 29, 2002 27.08 27.16 26.45 26.45 1,601,200 -0.63(-2.33%)
Apr 26, 2002 27.07 27.25 26.57 27.07 2,456,900 +0.27(+1.03%)
Apr 25, 2002 26.50 26.84 26.11 26.80 2,238,600 +0.30(+1.13%)
Apr 24, 2002 26.60 27.41 26.50 26.50 1,486,700 -0.05(-0.19%)
Apr 23, 2002 26.95 27.00 26.53 26.55 2,246,800 -0.36(-1.36%)
Apr 22, 2002 27.52 27.55 26.80 26.91 1,980,800 -0.61(-2.20%)
Apr 19, 2002 27.70 27.73 27.39 27.52 1,325,300 +0.06(+0.22%)
Apr 18, 2002 27.73 27.73 27.25 27.46 2,417,800 -0.44(-1.58%)
Apr 17, 2002 28.25 28.43 27.62 27.90 3,008,600 -0.43(-1.50%)
Apr 16, 2002 29.00 29.00 28.21 28.32 4,413,500 -0.67(-2.31%)
Apr 15, 2002 29.05 29.15 28.52 29.00 1,521,300 +0.01(+0.03%)
Apr 12, 2002 29.55 29.60 28.93 28.98 1,714,700 -0.23(-0.79%)
Apr 11, 2002 29.52 29.80 29.11 29.21 1,873,200 -0.53(-1.78%)
Apr 10, 2002 29.18 29.81 29.05 29.75 2,236,000 +0.80(+2.78%)
Apr 09, 2002 28.96 29.42 28.80 28.94 1,566,700 +0.07(+0.23%)
Apr 08, 2002 28.68 28.96 28.21 28.88 1,797,600 +0.20(+0.68%)
Apr 05, 2002 27.90 28.88 27.90 28.68 2,447,700 +0.98(+3.52%)
Apr 04, 2002 27.46 28.27 27.45 27.70 2,617,900 +0.24(+0.89%)
Apr 03, 2002 28.07 28.08 27.20 27.46 2,486,000 -0.74(-2.62%)
Apr 02, 2002 28.46 28.48 28.10 28.20 1,508,300 -0.26(-0.91%)
Apr 01, 2002 28.50 28.61 28.00 28.46 1,285,900 +0.04(+0.12%)
Mar 29, 2002 28.89 28.91 28.43 28.43 1,521,500 +0.00(+0.00%)
Mar 28, 2002 28.89 28.91 28.43 28.43 1,521,500 -0.32(-1.11%)
Mar 27, 2002 28.20 29.00 28.15 28.75 2,240,500 +0.62(+2.20%)
Mar 26, 2002 27.93 28.70 27.82 28.12 2,358,500 +0.16(+0.55%)
Mar 25, 2002 28.82 28.93 27.95 27.97 2,104,000 -0.60(-2.08%)
Mar 22, 2002 28.55 29.00 28.18 28.57 1,780,500 +0.02(+0.05%)
Mar 21, 2002 28.77 28.93 28.30 28.55 2,146,000 -0.46(-1.60%)
Mar 20, 2002 29.62 29.88 29.00 29.02 2,183,000 -0.63(-2.14%)
Mar 19, 2002 29.79 29.97 29.50 29.65 2,223,100 +0.09(+0.30%)
Mar 18, 2002 29.89 29.89 29.40 29.56 2,130,600 -0.34(-1.12%)
Mar 15, 2002 29.44 30.00 29.40 29.89 3,541,300 +0.57(+1.93%)
Mar 14, 2002 28.84 29.80 28.84 29.33 2,986,500 +0.58(+2.04%)
Mar 13, 2002 29.35 29.45 28.75 28.75 2,486,500 -0.71(-2.41%)
Mar 12, 2002 29.20 29.65 29.20 29.45 2,345,200 -0.10(-0.32%)
Mar 11, 2002 29.54 29.75 29.38 29.55 1,703,700 -0.11(-0.39%)
Mar 08, 2002 29.57 29.97 29.50 29.66 2,759,000 +0.40(+1.38%)
Mar 07, 2002 29.85 29.90 29.18 29.26 2,391,000 -0.25(-0.85%)
Mar 06, 2002 28.90 29.61 28.86 29.51 2,750,100 +0.51(+1.76%)
Mar 05, 2002 29.48 29.65 28.55 29.00 3,614,800 -0.54(-1.83%)
Mar 04, 2002 28.20 29.60 28.19 29.54 3,323,000 +1.38(+4.88%)
Mar 01, 2002 27.70 28.45 27.38 28.16 2,872,200 +0.41(+1.48%)
Feb 28, 2002 27.95 28.15 27.66 27.75 2,262,500 -0.20(-0.70%)
Feb 27, 2002 28.02 28.21 27.68 27.95 1,995,000 -0.03(-0.11%)
Feb 26, 2002 28.05 28.40 27.52 27.98 3,245,900 -0.05(-0.18%)
Feb 25, 2002 26.75 28.10 26.75 28.03 5,229,000 +1.69(+6.42%)
Feb 22, 2002 25.65 26.45 25.65 26.34 2,141,000 +0.40(+1.54%)
Feb 21, 2002 25.62 26.29 25.54 25.94 2,002,400 +0.39(+1.53%)
Feb 20, 2002 25.10 25.73 24.96 25.55 2,509,300 +0.60(+2.40%)
Feb 19, 2002 24.90 25.10 24.50 24.95 1,741,800 -0.02(-0.06%)
Feb 18, 2002 25.38 25.39 24.90 24.96 1,568,100 +0.00(+0.00%)
Feb 15, 2002 25.38 25.39 24.90 24.96 1,567,800 -0.30(-1.19%)
Feb 14, 2002 25.43 25.73 25.24 25.27 1,340,700 -0.12(-0.47%)
Feb 13, 2002 25.12 25.57 25.05 25.39 2,215,100 +0.27(+1.05%)
Feb 12, 2002 24.80 25.30 24.55 25.12 2,095,600 +0.23(+0.92%)
Feb 11, 2002 24.12 24.98 24.09 24.89 1,729,400 +0.64(+2.64%)
Feb 08, 2002 23.80 24.25 23.66 24.25 1,266,800 +0.54(+2.26%)
Feb 07, 2002 24.25 24.32 23.71 23.71 1,490,800 -0.59(-2.45%)
Feb 06, 2002 24.39 24.57 23.85 24.31 2,623,400 -0.08(-0.33%)
Feb 05, 2002 24.51 24.95 24.33 24.39 1,703,200 -0.12(-0.51%)
Feb 04, 2002 25.15 25.57 24.52 24.52 1,463,500 -0.75(-2.95%)
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.