Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 19.72 19.73 18.98 19.10 18,476,366 -1.04(-5.15%)
Feb 27, 2002 19.97 20.34 19.93 20.14 9,414,728 +0.30(+1.51%)
Feb 26, 2002 20.32 20.43 19.58 19.84 7,898,675 -0.27(-1.36%)
Feb 25, 2002 19.86 20.26 19.79 20.11 7,707,798 +0.46(+2.32%)
Feb 22, 2002 19.51 20.14 19.32 19.66 5,180,882 -0.05(-0.25%)
Feb 21, 2002 20.01 20.22 19.57 19.70 7,579,062 -0.50(-2.47%)
Feb 20, 2002 19.26 20.29 19.14 20.20 12,869,051 +1.22(+6.43%)
Feb 19, 2002 19.68 19.84 18.97 18.98 9,024,545 -0.86(-4.35%)
Feb 18, 2002 20.09 20.18 19.73 19.85 7,957,202 +0.00(+0.00%)
Feb 15, 2002 20.09 20.18 19.73 19.85 7,949,254 -0.28(-1.40%)
Feb 14, 2002 19.93 20.25 19.89 20.13 8,232,137 +0.31(+1.55%)
Feb 13, 2002 19.31 19.93 19.16 19.82 8,627,378 +0.39(+2.01%)
Feb 12, 2002 19.51 19.68 19.22 19.43 11,647,682 -0.46(-2.30%)
Feb 11, 2002 19.31 19.96 19.19 19.89 9,178,451 +0.44(+2.26%)
Feb 08, 2002 18.73 19.59 18.54 19.45 12,068,092 +0.72(+3.86%)
Feb 07, 2002 17.96 18.76 17.88 18.73 12,463,092 +0.94(+5.28%)
Feb 06, 2002 17.98 18.39 17.60 17.79 8,260,919 -0.32(-1.74%)
Feb 05, 2002 17.85 18.25 17.81 18.10 7,716,710 +0.10(+0.55%)
Feb 04, 2002 18.65 18.65 17.98 18.00 9,148,103 -0.64(-3.43%)
Feb 01, 2002 18.64 18.77 18.14 18.64 18,991,190 +1.15(+6.60%)
Jan 31, 2002 17.77 18.48 17.27 17.49 12,280,285 -0.28(-1.59%)
Jan 30, 2002 17.65 18.06 16.62 17.77 13,001,280 -0.29(-1.61%)
Jan 29, 2002 18.42 18.47 17.45 18.06 9,152,559 -0.32(-1.76%)
Jan 28, 2002 18.77 18.77 18.10 18.38 6,197,044 +0.30(+1.65%)
Jan 25, 2002 17.81 18.19 17.65 18.09 6,647,440 +0.48(+2.74%)
Jan 24, 2002 18.02 18.19 17.27 17.60 9,422,917 -0.17(-0.98%)
Jan 23, 2002 17.49 17.85 17.28 17.78 8,855,948 +0.25(+1.42%)
Jan 22, 2002 17.77 17.84 17.43 17.53 6,601,678 -0.07(-0.42%)
Jan 21, 2002 17.60 17.70 17.44 17.60 6,743,661 +0.00(+0.00%)
Jan 18, 2002 17.60 17.70 17.44 17.60 6,743,661 -0.03(-0.19%)
Jan 17, 2002 17.31 17.72 17.24 17.64 7,811,124 +0.61(+3.61%)
Jan 16, 2002 17.84 17.85 17.02 17.02 8,288,858 -0.81(-4.56%)
Jan 15, 2002 17.81 17.95 17.59 17.84 8,397,483 +0.09(+0.52%)
Jan 14, 2002 17.90 18.10 17.60 17.75 7,643,249 -0.42(-2.29%)
Jan 11, 2002 18.14 18.55 18.04 18.16 6,750,164 -0.35(-1.88%)
Jan 10, 2002 18.45 18.58 17.94 18.51 7,382,164 +0.41(+2.25%)
Jan 09, 2002 18.99 19.01 17.98 18.10 11,154,775 -0.82(-4.34%)
Jan 08, 2002 19.31 19.31 18.81 18.92 7,540,405 -0.38(-1.98%)
Jan 07, 2002 19.06 19.60 18.94 19.31 16,273,036 +0.46(+2.42%)
Jan 04, 2002 18.67 18.89 18.45 18.85 11,556,881 +0.48(+2.62%)
Jan 03, 2002 18.35 18.43 18.19 18.37 14,779,743 +0.56(+3.12%)
Jan 02, 2002 17.35 17.86 17.30 17.81 10,349,240 +0.61(+3.52%)
Dec 31, 2001 17.40 17.65 17.06 17.21 8,984,564 -0.19(-1.10%)
Dec 28, 2001 17.44 17.56 17.28 17.40 8,874,132 -0.04(-0.24%)
Dec 27, 2001 17.23 17.44 17.07 17.44 7,315,207 +0.33(+1.94%)
Dec 26, 2001 17.02 17.26 17.02 17.11 5,074,786 -0.04(-0.24%)
Dec 24, 2001 17.40 17.40 16.97 17.15 3,308,847 -0.02(-0.15%)
Dec 21, 2001 17.23 17.26 17.02 17.17 14,809,609 +0.11(+0.63%)
Dec 20, 2001 17.20 17.40 17.03 17.06 8,242,132 -0.12(-0.72%)
Dec 19, 2001 17.35 17.35 16.95 17.19 11,043,621 -0.22(-1.29%)
Dec 18, 2001 17.44 17.63 17.19 17.41 15,173,298 +0.15(+0.87%)
Dec 17, 2001 17.65 17.68 17.13 17.26 7,315,086 -0.15(-0.86%)
Dec 14, 2001 17.69 17.84 16.91 17.41 10,919,582 -0.52(-2.92%)
Dec 13, 2001 18.27 18.41 17.69 17.94 9,696,045 -0.53(-2.88%)
Dec 12, 2001 18.60 18.76 18.28 18.47 8,696,984 -0.13(-0.71%)
Dec 11, 2001 18.05 18.81 17.98 18.60 12,255,958 +0.64(+3.56%)
Dec 10, 2001 18.27 18.56 17.69 17.96 8,967,222 -0.60(-3.22%)
Dec 07, 2001 18.68 19.02 18.43 18.56 10,153,547 -0.16(-0.84%)
Dec 06, 2001 18.19 18.78 17.85 18.72 14,324,891 +0.74(+4.11%)
Dec 05, 2001 17.02 18.19 16.92 17.98 15,532,290 +1.37(+8.25%)
Dec 04, 2001 16.69 16.73 16.19 16.61 10,004,940 +0.02(+0.15%)
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.