Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.51 17.71 17.50 17.57 1,652,530 +0.00(+0.00%)
Mar 28, 2002 17.51 17.71 17.50 17.57 1,652,530 +0.21(+1.21%)
Mar 27, 2002 17.32 17.41 17.17 17.36 1,002,322 -0.01(-0.05%)
Mar 26, 2002 17.21 17.63 17.17 17.37 2,468,374 +0.13(+0.75%)
Mar 25, 2002 17.72 17.83 17.24 17.24 1,422,762 -0.40(-2.25%)
Mar 22, 2002 17.88 17.91 17.62 17.64 1,088,161 -0.26(-1.45%)
Mar 21, 2002 17.59 17.92 17.43 17.89 1,931,508 +0.35(+1.99%)
Mar 20, 2002 17.81 17.86 17.51 17.55 1,334,949 -0.55(-3.05%)
Mar 19, 2002 18.09 18.21 17.96 18.10 712,121 +0.07(+0.40%)
Mar 18, 2002 18.32 18.32 17.93 18.02 792,410 +0.06(+0.32%)
Mar 15, 2002 17.85 18.06 17.79 17.97 501,716 +0.13(+0.73%)
Mar 14, 2002 18.12 18.15 17.81 17.84 442,886 -0.21(-1.17%)
Mar 13, 2002 18.32 18.32 17.98 18.05 717,547 -0.49(-2.62%)
Mar 12, 2002 18.53 18.54 18.29 18.54 1,129,601 -0.41(-2.14%)
Mar 11, 2002 18.73 19.10 18.59 18.94 1,183,497 +0.06(+0.30%)
Mar 08, 2002 18.91 19.04 18.65 18.88 2,437,911 +0.49(+2.64%)
Mar 07, 2002 18.67 18.74 18.18 18.40 591,872 -0.06(-0.35%)
Mar 06, 2002 18.16 18.58 18.00 18.46 626,898 +0.18(+0.98%)
Mar 05, 2002 18.20 18.53 18.16 18.28 1,134,041 +0.06(+0.31%)
Mar 04, 2002 17.68 18.23 17.39 18.23 2,064,830 +0.64(+3.64%)
Mar 01, 2002 16.96 17.61 16.95 17.59 1,940,635 +0.84(+5.04%)
Feb 28, 2002 16.91 17.19 16.71 16.74 511,336 -0.19(-1.15%)
Feb 27, 2002 17.26 17.38 16.74 16.94 1,972,824 -0.12(-0.71%)
Feb 26, 2002 17.31 17.40 16.90 17.06 551,295 -0.11(-0.61%)
Feb 25, 2002 16.85 17.34 16.71 17.16 1,613,680 +0.56(+3.37%)
Feb 22, 2002 16.42 16.90 16.27 16.61 1,497,748 +0.11(+0.64%)
Feb 21, 2002 17.04 17.16 16.48 16.50 1,252,933 -0.80(-4.64%)
Feb 20, 2002 17.12 17.32 16.72 17.30 2,000,081 +0.21(+1.23%)
Feb 19, 2002 17.43 17.54 17.07 17.09 2,222,202 -0.62(-3.52%)
Feb 18, 2002 18.15 18.28 17.64 17.72 1,478,015 +0.00(+0.00%)
Feb 15, 2002 18.15 18.28 17.64 17.72 1,478,015 -0.53(-2.89%)
Feb 14, 2002 18.60 18.61 18.19 18.24 977,779 -0.19(-1.06%)
Feb 13, 2002 18.32 18.50 18.24 18.44 686,098 +0.29(+1.61%)
Feb 12, 2002 18.13 18.41 18.05 18.15 1,242,450 -0.30(-1.63%)
Feb 11, 2002 18.12 18.47 18.01 18.45 780,077 +0.41(+2.25%)
Feb 08, 2002 17.80 18.06 17.56 18.04 1,410,799 +0.34(+1.92%)
Feb 07, 2002 17.97 18.22 17.68 17.70 2,109,847 -0.27(-1.49%)
Feb 06, 2002 18.29 18.29 17.83 17.97 1,487,018 -0.11(-0.58%)
Feb 05, 2002 18.12 18.52 18.00 18.07 4,258,667 -0.28(-1.55%)
Feb 04, 2002 18.89 18.91 18.24 18.36 1,600,237 -0.54(-2.83%)
Feb 01, 2002 19.09 19.31 18.80 18.89 2,528,190 -0.36(-1.85%)
Jan 31, 2002 19.26 19.46 18.85 19.25 1,698,780 +0.28(+1.45%)
Jan 30, 2002 18.66 18.97 18.19 18.97 3,617,092 +0.24(+1.30%)
Jan 29, 2002 19.51 19.57 18.66 18.73 1,434,355 -0.69(-3.55%)
Jan 28, 2002 18.65 19.58 18.65 19.42 71,853,448 +0.14(+0.72%)
Jan 25, 2002 19.18 19.48 19.15 19.28 1,380,459 -0.07(-0.38%)
Jan 24, 2002 19.14 19.58 19.14 19.35 5,082,527 +0.28(+1.49%)
Jan 23, 2002 18.85 19.20 18.66 19.07 1,810,766 +0.28(+1.51%)
Jan 22, 2002 19.62 19.67 18.75 18.79 2,333,202 -0.70(-3.58%)
Jan 21, 2002 19.66 19.78 19.35 19.48 1,973,441 +0.00(+0.00%)
Jan 18, 2002 19.66 19.78 19.35 19.48 1,972,824 -0.67(-3.34%)
Jan 17, 2002 20.03 20.18 19.81 20.16 980,492 +0.49(+2.47%)
Jan 16, 2002 19.95 20.04 19.66 19.67 2,513,514 -0.49(-2.45%)
Jan 15, 2002 20.08 20.37 19.93 20.16 1,505,148 +0.13(+0.65%)
Jan 14, 2002 20.23 20.34 19.89 20.04 1,596,414 -0.32(-1.55%)
Jan 11, 2002 20.64 20.75 20.29 20.35 2,135,870 -0.19(-0.95%)
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.