Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.40 20.42 20.07 20.07 2,154,366 +0.00(+0.00%)
Mar 28, 2002 20.40 20.42 20.07 20.07 2,154,366 -0.23(-1.11%)
Mar 27, 2002 19.92 20.48 19.88 20.30 3,172,433 +0.44(+2.20%)
Mar 26, 2002 19.72 20.27 19.65 19.86 3,339,515 +0.11(+0.55%)
Mar 25, 2002 20.36 20.43 19.74 19.75 2,979,156 -0.42(-2.08%)
Mar 22, 2002 20.16 20.48 19.90 20.17 2,521,097 +0.01(+0.05%)
Mar 21, 2002 20.32 20.43 19.99 20.16 3,038,626 -0.33(-1.60%)
Mar 20, 2002 20.92 21.10 20.48 20.49 3,091,016 -0.45(-2.14%)
Mar 19, 2002 21.04 21.17 20.83 20.94 3,147,796 +0.06(+0.30%)
Mar 18, 2002 21.11 21.11 20.76 20.88 3,016,820 -0.24(-1.12%)
Mar 15, 2002 20.79 21.18 20.76 21.11 5,014,300 +0.40(+1.93%)
Mar 14, 2002 20.37 21.05 20.36 20.71 4,228,731 +0.41(+2.03%)
Mar 13, 2002 20.73 20.80 20.30 20.30 3,520,757 -0.50(-2.41%)
Mar 12, 2002 20.62 20.94 20.62 20.80 3,320,683 -0.07(-0.32%)
Mar 11, 2002 20.86 21.01 20.75 20.87 2,412,352 -0.08(-0.39%)
Mar 08, 2002 20.89 21.17 20.83 20.95 3,906,603 +0.29(+1.38%)
Mar 07, 2002 21.08 21.12 20.61 20.66 3,385,533 -0.18(-0.85%)
Mar 06, 2002 20.41 20.92 20.38 20.84 3,894,001 +0.36(+1.76%)
Mar 05, 2002 20.82 20.94 20.16 20.48 5,118,372 -0.38(-1.83%)
Mar 04, 2002 19.92 20.90 19.91 20.86 4,705,198 +0.97(+4.88%)
Mar 01, 2002 19.56 20.09 19.33 19.89 4,066,888 +0.29(+1.48%)
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%)
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.