Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.53 20.60 20.41 20.45 18,033,664 +0.00(+0.00%)
Mar 28, 2002 20.53 20.60 20.41 20.45 18,033,470 -0.09(-0.45%)
Mar 27, 2002 20.53 20.67 20.35 20.54 18,984,082 -0.01(-0.05%)
Mar 26, 2002 20.63 20.81 20.45 20.55 17,536,686 -0.13(-0.65%)
Mar 25, 2002 20.94 20.99 20.62 20.68 20,208,938 -0.16(-0.77%)
Mar 22, 2002 20.79 20.91 20.67 20.84 21,429,322 +0.19(+0.90%)
Mar 21, 2002 20.63 20.73 20.32 20.66 24,697,674 +0.04(+0.17%)
Mar 20, 2002 20.96 20.96 20.58 20.62 19,180,580 -0.33(-1.60%)
Mar 19, 2002 21.04 21.09 20.78 20.96 13,325,689 +0.04(+0.17%)
Mar 18, 2002 21.20 21.22 20.85 20.92 19,877,166 -0.37(-1.72%)
Mar 15, 2002 20.79 21.32 20.79 21.29 47,284,796 +0.73(+3.55%)
Mar 14, 2002 20.43 20.76 20.43 20.55 20,131,776 -0.05(-0.25%)
Mar 13, 2002 20.62 20.79 20.53 20.61 21,185,012 +0.10(+0.50%)
Mar 12, 2002 20.51 20.63 20.36 20.50 21,967,698 -0.10(-0.50%)
Mar 11, 2002 20.68 20.72 20.45 20.61 22,110,552 +0.02(+0.10%)
Mar 08, 2002 20.58 20.81 20.50 20.59 23,463,490 +0.02(+0.07%)
Mar 07, 2002 20.86 20.93 20.45 20.57 33,168,258 -0.29(-1.38%)
Mar 06, 2002 20.80 21.15 20.40 20.86 49,893,300 -0.03(-0.15%)
Mar 05, 2002 21.29 21.48 20.81 20.89 33,598,572 -0.66(-3.08%)
Mar 04, 2002 21.43 21.56 21.28 21.55 20,185,226 +0.13(+0.60%)
Mar 01, 2002 21.18 21.46 21.09 21.42 20,034,402 +0.35(+1.66%)
Feb 28, 2002 21.12 21.43 21.07 21.07 17,623,370 -0.15(-0.70%)
Feb 27, 2002 21.25 21.50 21.09 21.22 20,237,508 +0.12(+0.56%)
Feb 26, 2002 20.97 21.32 20.94 21.11 18,368,156 +0.10(+0.49%)
Feb 25, 2002 21.05 21.34 20.84 21.00 17,852,132 -0.15(-0.71%)
Feb 22, 2002 20.76 21.21 20.72 21.15 17,841,248 +0.26(+1.26%)
Feb 21, 2002 21.20 21.34 20.89 20.89 19,888,244 -0.18(-0.85%)
Feb 20, 2002 20.94 21.15 20.58 21.07 20,007,970 +0.24(+1.16%)
Feb 19, 2002 21.16 21.20 20.78 20.83 15,821,851 -0.32(-1.53%)
Feb 18, 2002 21.13 21.39 21.12 21.15 20,644,304 +0.00(+0.00%)
Feb 15, 2002 21.13 21.39 21.12 21.15 18,521,506 +0.16(+0.76%)
Feb 14, 2002 21.14 21.40 20.89 20.99 21,904,142 -0.15(-0.71%)
Feb 13, 2002 21.25 21.28 20.99 21.14 17,973,802 -0.05(-0.22%)
Feb 12, 2002 20.97 21.27 20.78 21.19 17,426,484 +0.14(+0.66%)
Feb 11, 2002 20.89 21.15 20.82 21.05 14,931,878 +0.11(+0.52%)
Feb 08, 2002 20.37 20.99 20.34 20.94 24,284,272 +0.33(+1.60%)
Feb 07, 2002 21.22 21.29 20.48 20.61 29,207,986 -0.63(-2.98%)
Feb 06, 2002 21.40 21.51 21.12 21.24 20,080,660 -0.36(-1.67%)
Feb 05, 2002 21.17 21.74 21.17 21.60 20,561,312 +0.43(+2.04%)
Feb 04, 2002 21.53 21.61 20.99 21.17 20,067,250 -0.51(-2.37%)
Feb 01, 2002 21.56 21.69 21.46 21.69 17,473,908 +0.25(+1.15%)
Jan 31, 2002 21.15 21.44 21.04 21.44 22,132,710 +0.22(+1.02%)
Jan 30, 2002 21.22 21.48 20.94 21.22 25,320,208 +0.14(+0.66%)
Jan 29, 2002 21.40 21.85 20.99 21.08 27,192,864 -0.30(-1.42%)
Jan 28, 2002 21.40 21.55 21.23 21.39 15,970,536 -0.07(-0.31%)
Jan 25, 2002 21.57 21.58 21.38 21.46 24,485,434 +0.10(+0.48%)
Jan 24, 2002 21.59 21.60 21.26 21.35 24,965,892 -0.15(-0.72%)
Jan 23, 2002 21.09 21.58 21.02 21.51 35,205,924 +0.51(+2.45%)
Jan 22, 2002 20.79 21.07 20.69 20.99 23,003,442 +0.36(+1.75%)
Jan 21, 2002 20.63 20.90 20.58 20.63 23,762,222 +0.00(+0.00%)
Jan 18, 2002 20.63 20.90 20.58 20.63 23,762,028 -0.02(-0.08%)
Jan 17, 2002 20.98 20.98 20.57 20.65 20,642,748 -0.05(-0.25%)
Jan 16, 2002 20.94 21.04 20.64 20.70 22,449,516 -0.09(-0.45%)
Jan 15, 2002 21.04 21.09 20.52 20.79 24,957,922 -0.06(-0.27%)
Jan 14, 2002 20.91 21.10 20.79 20.85 20,220,210 -0.04(-0.20%)
Jan 11, 2002 21.22 21.24 20.71 20.89 17,721,910 -0.21(-1.00%)
Jan 10, 2002 20.66 21.13 20.58 21.10 24,656,664 +0.49(+2.40%)
Jan 09, 2002 20.50 20.86 20.43 20.61 24,124,702 +0.24(+1.16%)
Jan 08, 2002 20.57 20.57 20.20 20.37 20,000,972 -0.06(-0.28%)
Jan 07, 2002 20.30 20.43 20.17 20.43 23,288,178 +0.15(+0.76%)
Jan 04, 2002 20.37 20.52 20.12 20.27 23,530,544 -0.15(-0.76%)
Jan 03, 2002 20.44 20.48 20.14 20.43 24,856,078 -0.10(-0.50%)
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.