Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.16 20.45 19.88 19.90 51,090,276 +0.00(+0.00%)
Mar 28, 2002 20.16 20.45 19.88 19.90 50,432,312 +0.00(+0.00%)
Mar 27, 2002 19.94 19.96 19.60 19.90 58,108,608 -0.24(-1.17%)
Mar 26, 2002 19.64 20.31 19.60 20.14 57,397,008 +0.50(+2.57%)
Mar 25, 2002 20.09 20.27 19.61 19.63 65,596,800 -0.39(-1.93%)
Mar 22, 2002 20.35 20.43 19.93 20.02 51,305,268 -0.53(-2.58%)
Mar 21, 2002 20.02 20.61 19.93 20.55 56,294,700 +0.57(+2.85%)
Mar 20, 2002 20.01 20.10 19.65 19.98 78,090,008 -0.78(-3.75%)
Mar 19, 2002 20.75 21.05 20.46 20.76 51,185,472 +0.07(+0.32%)
Mar 18, 2002 20.90 21.11 20.44 20.69 59,431,564 -0.08(-0.38%)
Mar 15, 2002 20.20 20.84 20.16 20.77 75,932,144 +0.50(+2.49%)
Mar 14, 2002 20.46 20.71 20.16 20.27 60,910,224 -0.24(-1.18%)
Mar 13, 2002 20.95 20.98 20.32 20.51 86,412,960 -1.08(-5.00%)
Mar 12, 2002 21.25 21.61 21.15 21.59 57,567,688 -0.28(-1.29%)
Mar 11, 2002 22.13 22.30 21.70 21.87 61,541,448 -0.49(-2.19%)
Mar 08, 2002 21.72 22.41 21.49 22.36 107,294,824 +0.78(+3.61%)
Mar 07, 2002 21.93 22.00 20.97 21.58 84,303,536 +0.01(+0.06%)
Mar 06, 2002 21.49 21.65 21.03 21.57 68,605,920 +0.17(+0.80%)
Mar 05, 2002 21.28 21.79 21.20 21.40 103,959,616 +0.56(+2.67%)
Mar 04, 2002 20.25 20.86 19.55 20.84 88,112,112 +0.57(+2.81%)
Mar 01, 2002 19.04 20.29 18.97 20.27 89,372,728 +1.59(+8.51%)
Feb 28, 2002 19.71 19.71 18.65 18.68 98,487,800 -0.88(-4.48%)
Feb 27, 2002 19.99 20.33 19.16 19.56 88,187,904 -0.09(-0.43%)
Feb 26, 2002 20.45 20.58 19.47 19.65 94,089,096 -0.65(-3.22%)
Feb 25, 2002 19.48 20.62 19.46 20.30 80,068,488 +0.98(+5.05%)
Feb 22, 2002 19.31 19.70 19.09 19.33 85,659,952 +0.03(+0.17%)
Feb 21, 2002 19.86 20.08 19.29 19.29 116,754,768 -1.28(-6.23%)
Feb 20, 2002 20.61 20.67 19.60 20.58 96,923,416 +0.07(+0.32%)
Feb 19, 2002 20.77 21.05 20.41 20.51 67,574,968 -0.62(-2.94%)
Feb 18, 2002 21.87 22.04 20.91 21.13 72,729,272 +0.00(+0.00%)
Feb 15, 2002 21.87 22.04 20.91 21.13 72,714,600 -0.69(-3.15%)
Feb 14, 2002 22.01 22.48 21.80 21.82 68,568,336 -0.03(-0.12%)
Feb 13, 2002 21.73 22.05 21.64 21.85 56,210,812 +0.27(+1.24%)
Feb 12, 2002 21.67 21.91 21.36 21.58 57,443,308 -0.39(-1.79%)
Feb 11, 2002 21.10 22.01 21.02 21.97 57,532,392 +0.69(+3.23%)
Feb 08, 2002 21.28 21.33 20.54 21.28 92,785,400 +0.14(+0.65%)
Feb 07, 2002 21.47 21.79 21.01 21.15 71,199,424 -0.40(-1.85%)
Feb 06, 2002 22.10 22.12 21.29 21.54 78,864,256 -0.58(-2.60%)
Feb 05, 2002 22.12 22.51 21.86 22.12 62,609,684 -0.12(-0.53%)
Feb 04, 2002 22.66 22.66 22.03 22.24 58,972,548 -0.45(-1.99%)
Feb 01, 2002 22.79 22.95 22.29 22.69 60,157,676 -0.24(-1.06%)
Jan 31, 2002 22.65 23.00 22.46 22.93 96,318,472 +0.77(+3.48%)
Jan 30, 2002 21.51 22.18 21.24 22.16 71,830,344 +0.77(+3.61%)
Jan 29, 2002 22.18 22.45 21.27 21.39 68,352,728 -0.81(-3.66%)
Jan 28, 2002 22.14 22.45 21.81 22.20 45,717,316 +0.16(+0.71%)
Jan 25, 2002 21.51 22.36 21.43 22.04 54,753,084 +0.31(+1.45%)
Jan 24, 2002 21.54 21.99 21.31 21.73 82,363,872 +0.49(+2.31%)
Jan 23, 2002 20.72 21.34 20.69 21.24 75,528,296 +0.49(+2.37%)
Jan 22, 2002 21.96 21.98 20.65 20.75 80,919,288 -1.16(-5.32%)
Jan 21, 2002 21.78 22.45 21.70 21.91 79,037,224 +0.00(+0.00%)
Jan 18, 2002 21.96 22.45 21.70 21.91 78,912,232 -0.69(-3.04%)
Jan 17, 2002 22.28 22.74 21.99 22.60 77,162,960 +0.54(+2.43%)
Jan 16, 2002 22.22 22.64 22.04 22.06 116,784,104 -0.63(-2.80%)
Jan 15, 2002 22.87 22.89 22.31 22.70 87,273,384 -0.10(-0.46%)
Jan 14, 2002 22.45 23.03 22.32 22.80 89,689,024 +0.19(+0.84%)
Jan 11, 2002 22.79 22.98 22.42 22.61 60,483,756 -0.07(-0.29%)
Jan 10, 2002 23.19 23.21 22.58 22.68 78,966,936 -0.46(-2.01%)
Jan 09, 2002 23.53 24.07 22.93 23.14 90,280,976 -0.14(-0.62%)
Jan 08, 2002 23.13 23.54 22.87 23.29 54,453,288 +0.20(+0.88%)
Jan 07, 2002 23.57 23.72 22.92 23.08 74,580,616 -0.34(-1.45%)
Jan 04, 2002 23.69 23.79 23.11 23.42 99,371,296 +0.18(+0.76%)
Jan 03, 2002 21.92 23.31 21.86 23.25 139,759,200 +1.65(+7.64%)
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.