Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 19.74 19.88 19.53 19.60 3,203,584 -0.14(-0.70%)
Feb 27, 2002 19.79 19.92 19.55 19.74 2,824,818 -0.02(-0.11%)
Feb 26, 2002 19.81 20.06 19.44 19.76 4,596,028 -0.04(-0.18%)
Feb 25, 2002 18.89 19.85 18.89 19.80 7,403,997 +1.19(+6.42%)
Feb 22, 2002 18.12 18.68 18.12 18.60 3,031,546 +0.28(+1.54%)
Feb 21, 2002 18.10 18.57 18.03 18.32 2,835,296 +0.28(+1.53%)
Feb 20, 2002 17.73 18.18 17.63 18.04 3,553,040 +0.42(+2.40%)
Feb 19, 2002 17.59 17.73 17.30 17.62 2,466,299 -0.01(-0.06%)
Feb 18, 2002 17.92 17.93 17.59 17.63 2,220,349 +0.00(+0.00%)
Feb 15, 2002 17.92 17.93 17.59 17.63 2,219,924 -0.21(-1.19%)
Feb 14, 2002 17.96 18.17 17.83 17.84 1,898,362 -0.08(-0.47%)
Feb 13, 2002 17.74 18.06 17.69 17.93 3,136,468 +0.19(+1.05%)
Feb 12, 2002 17.51 17.87 17.34 17.74 2,967,262 +0.16(+0.92%)
Feb 11, 2002 17.04 17.64 17.02 17.58 2,448,742 +0.45(+2.64%)
Feb 08, 2002 16.81 17.13 16.71 17.13 1,793,724 +0.38(+2.26%)
Feb 07, 2002 17.13 17.18 16.75 16.75 2,110,896 -0.42(-2.45%)
Feb 06, 2002 17.23 17.35 16.84 17.17 3,714,600 -0.06(-0.33%)
Feb 05, 2002 17.31 17.62 17.18 17.23 2,411,644 -0.09(-0.51%)
Feb 04, 2002 17.76 18.05 17.31 17.31 2,072,241 -0.53(-2.95%)
Feb 01, 2002 17.83 17.89 17.56 17.84 2,035,709 +0.08(+0.48%)
Jan 31, 2002 17.69 17.81 17.34 17.75 2,298,793 +0.03(+0.16%)
Jan 30, 2002 17.46 17.73 16.95 17.73 3,996,657 +0.18(+1.01%)
Jan 29, 2002 17.95 18.01 17.55 17.55 2,318,333 -0.40(-2.22%)
Jan 28, 2002 17.71 18.14 17.69 17.95 2,444,069 +0.26(+1.46%)
Jan 25, 2002 17.41 17.75 17.27 17.69 1,829,122 +0.35(+2.04%)
Jan 24, 2002 17.21 17.61 17.16 17.34 1,766,679 +0.12(+0.70%)
Jan 23, 2002 16.84 17.25 16.51 17.22 4,078,640 +0.20(+1.20%)
Jan 22, 2002 17.31 17.43 17.01 17.01 2,273,730 -0.28(-1.63%)
Jan 21, 2002 17.41 17.50 17.29 17.30 2,351,041 +0.00(+0.00%)
Jan 18, 2002 17.41 17.50 17.29 17.30 2,351,041 -0.12(-0.67%)
Jan 17, 2002 16.99 17.53 16.99 17.41 2,822,411 +0.46(+2.69%)
Jan 16, 2002 17.57 17.57 16.96 16.96 3,183,478 -0.61(-3.48%)
Jan 15, 2002 17.83 17.97 17.55 17.57 2,295,536 -0.26(-1.47%)
Jan 14, 2002 17.92 18.10 17.80 17.83 1,984,877 -0.12(-0.65%)
Jan 11, 2002 18.13 18.33 17.95 17.95 1,718,962 -0.11(-0.63%)
Jan 10, 2002 18.15 18.29 17.93 18.06 1,760,732 -0.15(-0.81%)
Jan 09, 2002 18.31 18.66 18.17 18.21 2,389,980 +0.07(+0.41%)
Jan 08, 2002 18.49 18.50 18.01 18.13 4,530,328 -0.64(-3.39%)
Jan 07, 2002 18.98 19.10 18.73 18.77 1,939,708 -0.25(-1.32%)
Jan 04, 2002 18.50 19.08 18.50 19.02 3,561,536 +0.54(+2.92%)
Jan 03, 2002 18.24 18.49 18.17 18.48 2,229,411 +0.24(+1.32%)
Jan 02, 2002 18.49 18.57 18.01 18.24 2,853,278 -0.21(-1.15%)
Dec 31, 2001 18.66 18.75 18.43 18.45 1,444,975 -0.33(-1.77%)
Dec 28, 2001 18.68 18.80 18.48 18.78 1,443,135 +0.15(+0.82%)
Dec 27, 2001 18.52 18.70 18.45 18.63 946,137 +0.11(+0.59%)
Dec 26, 2001 18.31 18.64 18.28 18.52 1,246,318 +0.16(+0.87%)
Dec 24, 2001 18.17 18.45 18.17 18.36 608,008 +0.19(+1.07%)
Dec 21, 2001 18.10 18.25 18.08 18.17 2,414,192 +0.30(+1.68%)
Dec 20, 2001 18.29 18.30 17.85 17.87 1,948,770 -0.51(-2.79%)
Dec 19, 2001 18.14 18.42 18.02 18.38 2,733,914 +0.24(+1.34%)
Dec 18, 2001 17.83 18.28 17.82 18.14 1,863,388 +0.52(+2.93%)
Dec 17, 2001 17.55 17.85 17.55 17.62 1,743,741 -0.06(-0.34%)
Dec 14, 2001 17.67 17.74 17.20 17.68 3,246,487 -0.05(-0.28%)
Dec 13, 2001 17.89 18.06 17.69 17.73 1,737,369 -0.28(-1.55%)
Dec 12, 2001 17.83 18.03 17.73 18.01 2,679,400 +0.18(+0.99%)
Dec 11, 2001 17.66 18.04 17.66 17.83 2,059,639 +0.17(+0.98%)
Dec 10, 2001 18.06 18.06 17.62 17.66 2,899,155 -0.40(-2.23%)
Dec 07, 2001 17.73 18.24 17.69 18.06 3,050,803 +0.23(+1.27%)
Dec 06, 2001 17.99 18.25 17.82 17.84 3,347,869 -0.01(-0.08%)
Dec 05, 2001 17.30 18.01 17.25 17.85 3,306,665 +0.74(+4.31%)
Dec 04, 2001 16.83 17.12 16.67 17.11 1,673,934 +0.37(+2.21%)
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.