Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.25 17.41 16.92 17.33 1,755,833 +0.00(+0.00%)
Mar 28, 2002 17.25 17.41 16.92 17.33 1,751,484 +0.19(+1.12%)
Mar 27, 2002 16.81 17.25 16.81 17.14 2,605,957 +0.35(+2.06%)
Mar 26, 2002 16.74 16.85 16.67 16.80 2,487,170 +0.06(+0.35%)
Mar 25, 2002 16.69 16.83 16.59 16.74 1,109,305 +0.10(+0.58%)
Mar 22, 2002 16.55 16.78 16.50 16.64 1,394,038 +0.00(+0.00%)
Mar 21, 2002 16.15 16.66 16.15 16.64 1,309,502 +0.45(+2.77%)
Mar 20, 2002 16.19 16.36 16.00 16.19 2,484,316 -0.14(-0.86%)
Mar 19, 2002 15.86 16.33 15.86 16.33 1,005,333 +0.38(+2.40%)
Mar 18, 2002 15.47 16.00 15.47 15.95 1,104,956 +0.44(+2.85%)
Mar 15, 2002 15.44 15.67 15.41 15.51 1,776,084 +0.10(+0.62%)
Mar 14, 2002 15.36 15.50 15.32 15.41 1,616,253 +0.03(+0.19%)
Mar 13, 2002 15.60 15.60 15.38 15.39 947,435 -0.21(-1.32%)
Mar 12, 2002 15.70 15.82 15.51 15.59 1,158,912 -0.15(-0.98%)
Mar 11, 2002 15.93 16.04 15.55 15.75 2,501,441 -0.37(-2.28%)
Mar 08, 2002 16.63 16.78 15.97 16.11 1,849,884 -0.52(-3.10%)
Mar 07, 2002 16.55 16.80 16.45 16.63 1,509,019 -0.01(-0.04%)
Mar 06, 2002 16.81 16.91 16.50 16.64 2,165,333 -0.26(-1.57%)
Mar 05, 2002 16.58 16.92 16.34 16.90 2,224,455 +0.32(+1.91%)
Mar 04, 2002 16.11 16.58 16.01 16.58 1,792,529 +0.40(+2.45%)
Mar 01, 2002 15.64 16.19 15.61 16.19 1,828,002 +0.58(+3.72%)
Feb 28, 2002 15.34 15.67 15.25 15.61 1,572,761 +0.26(+1.73%)
Feb 27, 2002 15.27 15.64 15.19 15.34 1,621,961 +0.10(+0.68%)
Feb 26, 2002 14.75 15.30 14.75 15.24 1,195,744 +0.30(+2.02%)
Feb 25, 2002 15.05 15.13 14.83 14.94 1,415,241 -0.28(-1.84%)
Feb 22, 2002 14.58 15.22 14.58 15.22 1,061,872 +0.41(+2.78%)
Feb 21, 2002 14.97 15.14 14.58 14.80 2,091,941 -0.35(-2.28%)
Feb 20, 2002 15.19 15.19 14.72 15.15 1,305,424 +0.01(+0.10%)
Feb 19, 2002 14.97 15.41 14.97 15.13 1,156,602 -0.13(-0.87%)
Feb 18, 2002 15.56 15.70 15.05 15.27 1,044,747 +0.00(+0.00%)
Feb 15, 2002 15.56 15.70 15.05 15.27 1,044,747 -0.42(-2.67%)
Feb 14, 2002 15.34 15.70 15.27 15.69 1,040,398 +0.24(+1.52%)
Feb 13, 2002 15.23 15.70 15.13 15.45 1,853,417 +0.11(+0.72%)
Feb 12, 2002 15.08 15.48 14.97 15.34 1,485,235 +0.01(+0.05%)
Feb 11, 2002 15.27 15.49 15.16 15.33 1,608,098 -0.07(-0.43%)
Feb 08, 2002 15.93 16.05 14.43 15.40 5,880,732 -0.68(-4.21%)
Feb 07, 2002 16.25 16.47 15.97 16.08 1,685,839 -0.33(-2.02%)
Feb 06, 2002 16.01 16.41 15.97 16.41 2,148,480 +0.32(+2.01%)
Feb 05, 2002 15.64 16.19 15.61 16.08 1,258,671 +0.36(+2.29%)
Feb 04, 2002 15.60 15.76 15.52 15.72 1,142,875 +0.05(+0.33%)
Feb 01, 2002 15.67 15.77 15.52 15.67 1,840,506 -0.15(-0.93%)
Jan 31, 2002 15.27 15.82 15.16 15.82 1,792,529 +0.52(+3.42%)
Jan 30, 2002 15.30 15.45 15.08 15.30 1,528,183 -0.08(-0.53%)
Jan 29, 2002 15.27 15.48 15.16 15.38 2,927,386 +0.24(+1.60%)
Jan 28, 2002 14.90 15.26 14.86 15.13 2,257,889 +0.14(+0.93%)
Jan 25, 2002 15.29 15.37 14.94 15.00 1,813,460 -0.29(-1.92%)
Jan 24, 2002 14.68 15.38 14.68 15.29 2,116,541 +0.56(+3.80%)
Jan 23, 2002 14.86 14.90 14.72 14.73 2,486,899 +0.05(+0.35%)
Jan 22, 2002 14.38 14.72 14.25 14.68 3,048,890 +0.24(+1.68%)
Jan 21, 2002 14.02 14.53 13.98 14.44 2,690,629 +0.00(+0.00%)
Jan 18, 2002 14.02 14.53 13.98 14.44 2,690,629 +0.29(+2.03%)
Jan 17, 2002 14.02 14.20 13.94 14.15 1,110,664 +0.35(+2.56%)
Jan 16, 2002 14.26 14.36 13.80 13.80 877,984 -0.49(-3.40%)
Jan 15, 2002 14.20 14.41 14.13 14.28 1,271,990 -0.07(-0.51%)
Jan 14, 2002 13.98 14.39 13.91 14.36 1,279,873 +0.38(+2.74%)
Jan 11, 2002 13.98 14.13 13.88 13.97 1,613,806 -0.36(-2.52%)
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.