Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.46 23.47 22.58 22.72 15,529,902 -1.23(-5.15%)
Feb 27, 2002 23.76 24.20 23.71 23.96 7,913,343 +0.36(+1.51%)
Feb 26, 2002 24.17 24.30 23.30 23.60 6,639,057 -0.33(-1.36%)
Feb 25, 2002 23.63 24.11 23.54 23.93 6,478,620 +0.54(+2.32%)
Feb 22, 2002 23.21 23.96 22.99 23.38 4,354,677 -0.06(-0.25%)
Feb 21, 2002 23.81 24.06 23.29 23.44 6,370,414 -0.59(-2.47%)
Feb 20, 2002 22.92 24.14 22.77 24.04 10,816,798 +1.45(+6.43%)
Feb 19, 2002 23.41 23.60 22.57 22.58 7,585,383 -1.03(-4.35%)
Feb 18, 2002 23.90 24.01 23.47 23.61 6,688,251 +0.00(+0.00%)
Feb 15, 2002 23.90 24.01 23.47 23.61 6,681,571 -0.34(-1.40%)
Feb 14, 2002 23.71 24.10 23.66 23.95 6,919,341 +0.37(+1.55%)
Feb 13, 2002 22.97 23.71 22.79 23.58 7,251,552 +0.46(+2.01%)
Feb 12, 2002 23.22 23.41 22.87 23.12 9,790,203 -0.54(-2.30%)
Feb 11, 2002 22.98 23.75 22.83 23.66 7,714,745 +0.52(+2.26%)
Feb 08, 2002 22.28 23.31 22.06 23.14 10,143,570 +0.86(+3.86%)
Feb 07, 2002 21.37 22.32 21.27 22.28 10,475,578 +1.12(+5.28%)
Feb 06, 2002 21.39 21.88 20.94 21.16 6,943,533 -0.38(-1.74%)
Feb 05, 2002 21.24 21.71 21.19 21.54 6,486,111 +0.12(+0.55%)
Feb 04, 2002 22.19 22.19 21.39 21.42 7,689,237 -0.76(-3.43%)
Feb 01, 2002 22.18 22.33 21.59 22.18 15,962,627 +1.37(+6.60%)
Jan 31, 2002 21.14 21.98 20.55 20.81 10,321,923 -0.34(-1.59%)
Jan 30, 2002 20.99 21.49 19.78 21.14 10,927,940 -0.35(-1.61%)
Jan 29, 2002 21.91 21.97 20.77 21.49 7,692,982 -0.39(-1.76%)
Jan 28, 2002 22.33 22.33 21.54 21.87 5,208,789 +0.36(+1.65%)
Jan 25, 2002 21.19 21.64 20.99 21.52 5,587,359 +0.57(+2.74%)
Jan 24, 2002 21.44 21.65 20.55 20.94 7,920,226 -0.21(-0.98%)
Jan 23, 2002 20.81 21.24 20.56 21.15 7,443,672 +0.30(+1.42%)
Jan 22, 2002 21.14 21.22 20.74 20.86 5,548,895 -0.09(-0.42%)
Jan 21, 2002 20.94 21.05 20.75 20.94 5,668,236 +0.00(+0.00%)
Jan 18, 2002 20.94 21.05 20.75 20.94 5,668,236 -0.04(-0.19%)
Jan 17, 2002 20.60 21.08 20.51 20.98 6,565,469 +0.73(+3.61%)
Jan 16, 2002 21.22 21.24 20.25 20.25 6,967,017 -0.97(-4.56%)
Jan 15, 2002 21.19 21.36 20.92 21.22 7,058,319 +0.11(+0.51%)
Jan 14, 2002 21.30 21.54 20.94 21.11 6,424,365 -0.49(-2.29%)
Jan 11, 2002 21.59 22.07 21.47 21.61 5,673,702 -0.41(-1.88%)
Jan 10, 2002 21.95 22.11 21.34 22.02 6,204,916 +0.48(+2.25%)
Jan 09, 2002 22.59 22.61 21.39 21.54 9,375,901 -0.98(-4.34%)
Jan 08, 2002 22.97 22.97 22.38 22.51 6,337,922 -0.45(-1.98%)
Jan 07, 2002 22.67 23.32 22.53 22.97 13,677,942 +0.54(+2.42%)
Jan 04, 2002 22.21 22.48 21.95 22.43 9,713,882 +0.57(+2.62%)
Jan 03, 2002 21.83 21.93 21.64 21.85 12,422,788 +0.66(+3.12%)
Jan 02, 2002 20.65 21.25 20.58 21.19 8,698,826 +0.72(+3.52%)
Dec 31, 2001 20.70 20.99 20.30 20.47 7,551,777 -0.23(-1.10%)
Dec 28, 2001 20.75 20.89 20.56 20.70 7,458,956 -0.05(-0.24%)
Dec 27, 2001 20.50 20.75 20.31 20.75 6,148,636 +0.40(+1.94%)
Dec 26, 2001 20.25 20.54 20.25 20.35 4,265,500 -0.05(-0.24%)
Dec 24, 2001 20.70 20.70 20.19 20.40 2,781,179 -0.03(-0.14%)
Dec 21, 2001 20.50 20.54 20.25 20.43 12,447,891 +0.13(+0.63%)
Dec 20, 2001 20.46 20.70 20.26 20.30 6,927,743 -0.15(-0.72%)
Dec 19, 2001 20.65 20.65 20.16 20.45 9,282,473 -0.27(-1.29%)
Dec 18, 2001 20.75 20.97 20.45 20.72 12,753,582 +0.18(+0.87%)
Dec 17, 2001 20.99 21.03 20.38 20.54 6,148,535 -0.18(-0.86%)
Dec 14, 2001 21.04 21.23 20.12 20.72 9,178,214 -0.62(-2.92%)
Dec 13, 2001 21.73 21.90 21.04 21.34 8,149,797 -0.63(-2.88%)
Dec 12, 2001 22.13 22.32 21.74 21.97 7,310,059 -0.16(-0.71%)
Dec 11, 2001 21.48 22.38 21.39 22.13 10,301,476 +0.76(+3.56%)
Dec 10, 2001 21.73 22.08 21.04 21.37 7,537,201 -0.71(-3.22%)
Dec 07, 2001 22.23 22.62 21.92 22.08 8,534,341 -0.19(-0.84%)
Dec 06, 2001 21.64 22.35 21.24 22.27 12,040,472 +0.88(+4.11%)
Dec 05, 2001 20.25 21.64 20.13 21.39 13,055,325 +1.63(+8.25%)
Dec 04, 2001 19.86 19.91 19.26 19.76 8,409,432 +0.03(+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.