Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.41 16.43 16.25 16.33 1,607,063 +0.00(+0.00%)
Mar 28, 2002 16.41 16.43 16.25 16.33 1,598,579 +0.01(+0.08%)
Mar 27, 2002 16.03 16.39 16.03 16.32 1,783,106 +0.27(+1.68%)
Mar 26, 2002 15.87 16.11 15.87 16.05 2,243,525 +0.12(+0.73%)
Mar 25, 2002 16.09 16.14 15.92 15.94 928,996 -0.23(-1.44%)
Mar 22, 2002 16.13 16.30 15.96 16.17 1,348,301 +0.04(+0.27%)
Mar 21, 2002 16.33 16.33 15.98 16.13 1,597,111 -0.20(-1.20%)
Mar 20, 2002 16.53 16.53 16.28 16.32 1,728,123 -0.21(-1.30%)
Mar 19, 2002 16.55 16.66 16.51 16.54 2,544,381 -0.07(-0.44%)
Mar 18, 2002 16.61 16.71 16.49 16.61 1,908,245 -0.02(-0.11%)
Mar 15, 2002 16.40 16.63 16.35 16.63 2,830,389 +0.39(+2.38%)
Mar 14, 2002 16.16 16.24 16.10 16.24 48,946 +0.09(+0.53%)
Mar 13, 2002 16.18 16.27 16.12 16.16 1,631,536 -0.10(-0.60%)
Mar 12, 2002 16.29 16.29 16.02 16.25 2,017,231 -0.04(-0.23%)
Mar 11, 2002 16.00 16.35 15.94 16.29 1,664,982 +0.13(+0.83%)
Mar 08, 2002 16.03 16.27 16.02 16.16 2,128,176 +0.21(+1.35%)
Mar 07, 2002 16.08 16.25 15.94 15.94 3,064,678 -0.13(-0.84%)
Mar 06, 2002 15.75 16.10 15.75 16.08 1,895,029 +0.32(+2.06%)
Mar 05, 2002 15.81 15.95 15.68 15.75 1,787,021 -0.07(-0.43%)
Mar 04, 2002 15.63 15.83 15.60 15.82 2,220,684 +0.29(+1.85%)
Mar 01, 2002 15.32 15.53 15.26 15.53 1,992,432 +0.16(+1.04%)
Feb 28, 2002 15.35 15.62 15.35 15.37 2,463,293 +0.00(+0.00%)
Feb 27, 2002 15.27 15.45 15.07 15.37 2,705,250 +0.18(+1.17%)
Feb 26, 2002 15.02 15.26 15.01 15.19 1,528,912 +0.07(+0.49%)
Feb 25, 2002 14.94 15.19 14.89 15.12 1,782,453 +0.25(+1.69%)
Feb 22, 2002 14.75 14.96 14.66 14.87 815,768 +0.20(+1.34%)
Feb 21, 2002 14.71 14.99 14.64 14.67 1,203,421 -0.15(-0.99%)
Feb 20, 2002 14.67 14.83 14.50 14.82 1,733,344 +0.21(+1.43%)
Feb 19, 2002 15.02 15.02 14.56 14.61 1,434,773 -0.40(-2.69%)
Feb 18, 2002 14.89 15.11 14.78 15.02 1,581,285 +0.00(+0.00%)
Feb 15, 2002 14.89 15.11 14.78 15.02 1,581,285 +0.04(+0.25%)
Feb 14, 2002 14.94 15.06 14.73 14.98 1,679,340 +0.04(+0.25%)
Feb 13, 2002 14.65 14.94 14.61 14.94 1,472,461 +0.25(+1.67%)
Feb 12, 2002 14.54 14.71 14.50 14.70 1,911,181 +0.15(+1.05%)
Feb 11, 2002 14.43 14.56 14.21 14.54 1,935,817 +0.25(+1.71%)
Feb 08, 2002 14.21 14.45 14.10 14.30 5,150,271 +0.14(+1.00%)
Feb 07, 2002 14.23 14.56 14.16 14.16 1,867,293 -0.05(-0.35%)
Feb 06, 2002 14.45 14.45 14.05 14.21 1,669,714 -0.20(-1.36%)
Feb 05, 2002 14.40 14.49 14.23 14.40 1,632,515 -0.06(-0.42%)
Feb 04, 2002 14.83 14.86 14.36 14.46 1,949,359 -0.55(-3.67%)
Feb 01, 2002 15.14 15.23 14.89 15.02 1,720,781 -0.07(-0.45%)
Jan 31, 2002 14.86 15.08 14.84 15.08 1,300,171 +0.26(+1.74%)
Jan 30, 2002 14.92 15.02 14.47 14.83 1,770,543 +0.04(+0.25%)
Jan 29, 2002 15.48 15.57 14.64 14.79 2,466,230 -0.69(-4.44%)
Jan 28, 2002 15.41 15.56 15.41 15.48 1,093,618 -0.06(-0.36%)
Jan 25, 2002 15.48 15.63 15.43 15.53 893,918 +0.06(+0.36%)
Jan 24, 2002 15.48 15.60 15.42 15.48 1,448,967 +0.03(+0.20%)
Jan 23, 2002 15.18 15.48 15.17 15.45 1,660,251 +0.13(+0.84%)
Jan 22, 2002 15.43 15.54 15.26 15.32 2,322,492 -0.01(-0.04%)
Jan 21, 2002 15.17 15.38 15.15 15.32 2,404,721 +0.00(+0.00%)
Jan 18, 2002 15.17 15.38 15.15 15.32 2,404,721 +0.08(+0.52%)
Jan 17, 2002 14.97 15.26 14.90 15.24 1,116,460 +0.53(+3.62%)
Jan 16, 2002 14.86 15.10 14.71 14.71 1,442,767 -0.37(-2.44%)
Jan 15, 2002 15.12 15.28 14.99 15.08 1,630,068 +0.11(+0.74%)
Jan 14, 2002 14.98 15.10 14.91 14.97 1,657,641 -0.02(-0.12%)
Jan 11, 2002 15.17 15.20 14.92 14.99 1,010,084 -0.09(-0.61%)
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.