Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 24.26 24.45 23.93 24.14 6,600,000 +0.00(+0.00%)
Mar 28, 2002 24.26 24.45 23.93 24.14 604,200 -0.25(-1.03%)
Mar 27, 2002 23.76 24.55 23.76 24.39 1,141,700 +0.62(+2.63%)
Mar 26, 2002 23.77 24.10 23.62 23.76 753,900 -0.07(-0.29%)
Mar 25, 2002 23.70 24.02 23.64 23.83 725,000 +0.12(+0.53%)
Mar 22, 2002 24.20 24.20 23.62 23.70 1,223,200 -0.50(-2.05%)
Mar 21, 2002 23.85 24.21 23.69 24.20 1,125,900 +0.35(+1.47%)
Mar 20, 2002 23.93 24.05 23.55 23.85 957,100 -0.15(-0.62%)
Mar 19, 2002 24.00 24.10 23.70 24.00 897,200 -0.11(-0.44%)
Mar 18, 2002 23.55 24.12 23.50 24.11 1,481,600 +0.66(+2.79%)
Mar 15, 2002 23.25 23.45 23.16 23.45 1,622,300 +0.18(+0.75%)
Mar 14, 2002 23.43 23.43 23.00 23.27 862,800 -0.11(-0.47%)
Mar 13, 2002 23.30 23.72 23.30 23.39 1,271,000 +0.14(+0.58%)
Mar 12, 2002 23.10 23.37 23.00 23.25 1,600,100 +0.05(+0.22%)
Mar 11, 2002 23.12 23.35 23.12 23.20 1,290,600 +0.20(+0.87%)
Mar 08, 2002 23.45 23.57 22.96 23.00 1,302,800 -0.45(-1.94%)
Mar 07, 2002 23.50 24.05 23.43 23.45 1,582,900 +0.10(+0.45%)
Mar 06, 2002 22.50 23.71 21.95 23.35 1,539,900 +1.05(+4.71%)
Mar 05, 2002 22.25 22.49 22.02 22.30 983,400 +0.05(+0.22%)
Mar 04, 2002 22.12 22.37 22.07 22.25 1,739,100 +0.12(+0.56%)
Mar 01, 2002 21.84 22.23 21.62 22.12 875,000 +0.29(+1.30%)
Feb 28, 2002 22.19 22.25 21.58 21.84 1,414,000 -0.35(-1.58%)
Feb 27, 2002 22.25 22.40 22.00 22.19 1,364,700 -0.06(-0.29%)
Feb 26, 2002 21.96 22.38 21.50 22.25 1,543,000 +0.29(+1.32%)
Feb 25, 2002 21.20 21.96 21.18 21.96 1,604,000 +0.77(+3.61%)
Feb 22, 2002 20.50 21.61 20.45 21.20 2,207,000 +0.60(+2.91%)
Feb 21, 2002 20.05 20.75 20.05 20.60 1,804,600 +0.73(+3.67%)
Feb 20, 2002 19.90 19.98 19.21 19.87 869,000 -0.04(-0.23%)
Feb 19, 2002 20.23 20.39 19.66 19.91 744,900 -0.23(-1.17%)
Feb 18, 2002 20.09 20.30 19.81 20.15 1,194,900 +0.00(+0.00%)
Feb 15, 2002 20.09 20.30 19.81 20.15 1,193,000 +0.06(+0.30%)
Feb 14, 2002 19.59 20.45 19.45 20.09 1,429,500 +0.50(+2.55%)
Feb 13, 2002 19.12 19.64 18.73 19.59 963,300 +0.52(+2.75%)
Feb 12, 2002 19.57 19.57 19.00 19.07 953,900 -0.06(-0.34%)
Feb 11, 2002 18.45 19.25 18.38 19.13 3,200,000 +0.61(+3.27%)
Feb 08, 2002 18.20 18.59 18.04 18.52 1,360,000 +0.27(+1.48%)
Feb 07, 2002 18.43 18.43 17.95 18.25 698,200 +0.00(+0.03%)
Feb 06, 2002 18.27 18.88 18.05 18.25 1,219,000 -0.07(-0.41%)
Feb 05, 2002 18.10 18.50 17.50 18.32 1,074,700 +0.18(+0.96%)
Feb 04, 2002 18.85 18.85 17.91 18.15 1,249,600 -0.70(-3.71%)
Feb 01, 2002 18.55 19.00 18.27 18.85 1,221,000 +0.24(+1.29%)
Jan 31, 2002 18.20 18.75 17.90 18.61 1,220,800 +0.36(+1.97%)
Jan 30, 2002 17.00 18.25 16.95 18.25 2,709,200 +0.40(+2.24%)
Jan 29, 2002 18.38 18.40 17.20 17.85 2,812,800 -0.85(-4.55%)
Jan 28, 2002 19.20 19.25 18.66 18.70 2,355,100 -0.59(-3.06%)
Jan 25, 2002 19.45 19.81 19.18 19.29 914,100 -0.16(-0.82%)
Jan 24, 2002 18.82 19.55 18.74 19.45 3,144,600 +0.60(+3.18%)
Jan 23, 2002 17.98 18.89 17.91 18.85 1,770,200 +0.88(+4.87%)
Jan 22, 2002 18.50 18.50 17.88 17.98 803,400 -0.25(-1.37%)
Jan 21, 2002 18.38 18.55 18.07 18.23 489,700 +0.00(+0.00%)
Jan 18, 2002 18.38 18.55 18.07 18.23 489,700 -0.15(-0.82%)
Jan 17, 2002 18.43 18.57 18.07 18.38 768,900 -0.06(-0.33%)
Jan 16, 2002 18.85 18.85 18.31 18.43 833,900 -0.42(-2.20%)
Jan 15, 2002 18.50 18.95 18.45 18.85 1,338,200 +0.59(+3.20%)
Jan 14, 2002 18.12 18.43 17.95 18.27 1,333,000 -0.20(-1.08%)
Jan 11, 2002 18.75 18.75 18.39 18.46 1,064,400 -0.50(-2.66%)
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.