Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.14 23.10 22.10 22.89 4,325,258 +0.00(+0.00%)
Mar 28, 2002 22.14 23.10 22.10 22.89 4,321,789 +0.80(+3.60%)
Mar 27, 2002 22.03 22.20 21.91 22.09 2,485,848 -0.03(-0.16%)
Mar 26, 2002 21.93 22.38 21.91 22.13 3,663,383 +0.13(+0.60%)
Mar 25, 2002 22.42 22.62 21.91 22.00 3,453,858 -0.64(-2.83%)
Mar 22, 2002 22.64 22.83 22.12 22.64 2,738,908 -0.14(-0.61%)
Mar 21, 2002 22.37 22.84 22.10 22.77 7,489,807 -0.06(-0.28%)
Mar 20, 2002 23.75 23.75 22.77 22.84 5,766,606 -1.03(-4.32%)
Mar 19, 2002 23.44 24.13 23.44 23.87 4,553,342 +0.25(+1.07%)
Mar 18, 2002 23.49 23.89 23.41 23.62 4,543,108 +0.24(+1.01%)
Mar 15, 2002 22.92 23.51 22.77 23.38 5,637,388 +0.58(+2.53%)
Mar 14, 2002 23.06 23.07 22.23 22.80 7,776,862 -0.42(-1.81%)
Mar 13, 2002 23.67 23.81 22.92 23.22 5,303,328 -0.73(-3.06%)
Mar 12, 2002 23.67 24.07 23.46 23.96 3,342,852 -0.01(-0.02%)
Mar 11, 2002 23.64 24.09 23.02 23.96 6,061,120 +0.10(+0.44%)
Mar 08, 2002 23.98 24.09 23.45 23.86 5,948,032 +0.42(+1.77%)
Mar 07, 2002 23.75 24.30 23.21 23.44 6,543,304 +0.01(+0.05%)
Mar 06, 2002 23.07 23.55 22.88 23.43 4,734,074 +0.28(+1.20%)
Mar 05, 2002 23.61 23.90 22.92 23.15 7,404,471 -0.64(-2.69%)
Mar 04, 2002 22.25 23.96 22.21 23.79 9,925,356 +1.65(+7.47%)
Mar 01, 2002 21.31 22.27 21.20 22.14 3,791,040 +0.84(+3.92%)
Feb 28, 2002 21.22 21.48 21.12 21.30 3,577,873 +0.10(+0.46%)
Feb 27, 2002 21.46 21.51 20.96 21.21 4,040,804 -0.21(-0.97%)
Feb 26, 2002 21.46 21.62 21.11 21.41 3,046,777 -0.05(-0.22%)
Feb 25, 2002 20.95 21.62 20.95 21.46 3,628,520 +0.51(+2.42%)
Feb 22, 2002 20.37 21.10 20.32 20.95 3,526,186 +0.60(+2.95%)
Feb 21, 2002 20.87 21.00 20.34 20.35 3,202,880 -0.45(-2.16%)
Feb 20, 2002 20.73 21.06 20.58 20.80 3,166,629 +0.16(+0.78%)
Feb 19, 2002 20.67 20.78 20.50 20.64 4,502,868 -0.17(-0.83%)
Feb 18, 2002 20.38 20.96 20.34 20.81 4,083,126 +0.00(+0.00%)
Feb 15, 2002 20.38 20.96 20.34 20.81 4,003,340 +0.40(+1.98%)
Feb 14, 2002 20.57 20.87 20.18 20.41 4,015,134 -0.08(-0.39%)
Feb 13, 2002 20.43 20.88 20.31 20.49 2,939,066 +0.08(+0.40%)
Feb 12, 2002 20.66 20.73 20.25 20.41 2,564,767 -0.52(-2.48%)
Feb 11, 2002 20.70 21.09 20.66 20.93 2,629,810 +0.18(+0.86%)
Feb 08, 2002 20.15 20.81 20.06 20.75 2,777,587 +0.60(+2.98%)
Feb 07, 2002 20.04 20.82 20.03 20.15 3,663,383 +0.05(+0.23%)
Feb 06, 2002 20.47 20.51 19.84 20.10 4,340,869 -0.16(-0.80%)
Feb 05, 2002 20.28 20.68 19.99 20.27 3,341,811 +0.01(+0.03%)
Feb 04, 2002 20.64 20.66 20.08 20.26 3,249,884 -0.38(-1.84%)
Feb 01, 2002 20.84 21.07 20.30 20.64 2,632,411 -0.52(-2.45%)
Jan 31, 2002 20.58 21.16 20.41 21.16 3,627,653 +0.47(+2.26%)
Jan 30, 2002 19.83 20.77 19.78 20.69 7,477,318 +1.00(+5.09%)
Jan 29, 2002 19.86 19.98 18.36 19.69 18,562,170 -0.69(-3.39%)
Jan 28, 2002 20.77 20.96 20.03 20.38 4,542,761 -0.41(-1.97%)
Jan 25, 2002 20.93 20.99 20.67 20.79 2,591,998 -0.10(-0.50%)
Jan 24, 2002 20.78 21.02 20.61 20.89 4,012,012 +0.23(+1.12%)
Jan 23, 2002 20.43 20.72 20.38 20.66 4,680,999 +0.28(+1.39%)
Jan 22, 2002 21.21 21.21 20.33 20.38 5,054,605 -0.51(-2.46%)
Jan 21, 2002 21.42 21.52 20.85 20.89 3,651,241 +0.00(+0.00%)
Jan 18, 2002 21.42 21.52 20.85 20.89 3,590,882 -0.79(-3.64%)
Jan 17, 2002 21.45 21.90 21.13 21.68 2,765,445 +0.32(+1.51%)
Jan 16, 2002 21.86 21.91 21.36 21.36 4,348,674 -0.43(-1.98%)
Jan 15, 2002 21.35 22.05 21.28 21.79 3,968,130 +0.55(+2.61%)
Jan 14, 2002 21.67 21.76 20.97 21.24 4,525,590 -0.10(-0.49%)
Jan 11, 2002 21.36 21.40 20.98 21.34 4,031,785 +0.07(+0.35%)
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.