Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.18 18.27 17.72 18.05 6,597,039 +0.00(+0.00%)
Mar 28, 2002 18.18 18.27 17.72 18.05 6,597,039 -0.31(-1.67%)
Mar 27, 2002 18.34 18.51 18.26 18.35 3,888,445 +0.05(+0.27%)
Mar 26, 2002 18.13 18.41 18.13 18.31 4,492,232 +0.15(+0.82%)
Mar 25, 2002 18.34 18.38 18.11 18.16 3,903,102 -0.11(-0.59%)
Mar 22, 2002 18.51 18.51 18.16 18.26 6,003,768 -0.30(-1.61%)
Mar 21, 2002 18.83 18.86 18.36 18.56 4,463,874 -0.25(-1.33%)
Mar 20, 2002 19.08 19.08 18.82 18.82 4,385,175 -0.28(-1.48%)
Mar 19, 2002 19.24 19.30 19.07 19.10 6,063,668 -0.08(-0.41%)
Mar 18, 2002 19.22 19.24 19.05 19.18 4,108,294 +0.13(+0.66%)
Mar 15, 2002 18.93 19.08 18.83 19.05 9,030,026 +0.13(+0.67%)
Mar 14, 2002 18.85 18.99 18.72 18.92 4,833,156 +0.17(+0.91%)
Mar 13, 2002 19.05 19.14 18.75 18.75 5,270,622 -0.28(-1.48%)
Mar 12, 2002 18.67 19.22 18.67 19.04 6,087,565 +0.13(+0.66%)
Mar 11, 2002 18.99 18.99 18.77 18.91 5,078,175 -0.16(-0.82%)
Mar 08, 2002 19.05 19.27 18.89 19.07 5,001,069 +0.06(+0.31%)
Mar 07, 2002 19.04 19.04 18.74 19.01 6,005,361 -0.07(-0.36%)
Mar 06, 2002 18.97 19.14 18.96 19.08 5,969,357 +0.22(+1.18%)
Mar 05, 2002 19.10 19.41 18.80 18.85 7,722,407 -0.45(-2.32%)
Mar 04, 2002 18.83 19.38 18.71 19.30 8,283,498 +0.42(+2.24%)
Mar 01, 2002 18.39 18.98 18.39 18.88 6,133,765 +0.38(+2.03%)
Feb 28, 2002 18.69 18.78 18.49 18.51 5,505,445 -0.17(-0.90%)
Feb 27, 2002 18.74 18.89 18.58 18.67 6,521,207 -0.05(-0.25%)
Feb 26, 2002 18.82 18.86 18.51 18.72 8,133,746 -0.18(-0.95%)
Feb 25, 2002 18.67 18.96 18.55 18.90 9,014,095 +0.23(+1.22%)
Feb 22, 2002 18.20 18.73 18.20 18.67 7,562,778 +0.47(+2.59%)
Feb 21, 2002 18.40 18.60 18.20 18.20 7,224,722 -0.17(-0.94%)
Feb 20, 2002 17.91 18.47 17.82 18.38 5,773,405 +0.49(+2.73%)
Feb 19, 2002 18.12 18.16 17.86 17.89 6,315,697 -0.24(-1.32%)
Feb 18, 2002 18.42 18.47 18.07 18.13 7,147,616 +0.00(+0.00%)
Feb 15, 2002 18.42 18.47 18.07 18.13 7,147,616 -0.22(-1.18%)
Feb 14, 2002 18.20 18.38 18.05 18.34 5,047,269 +0.17(+0.94%)
Feb 13, 2002 18.00 18.36 18.00 18.17 4,728,329 +0.26(+1.44%)
Feb 12, 2002 17.89 18.05 17.78 17.92 4,311,892 +0.03(+0.14%)
Feb 11, 2002 17.34 17.94 17.33 17.89 7,036,098 +0.44(+2.52%)
Feb 08, 2002 17.12 17.50 16.95 17.45 11,945,723 +0.27(+1.55%)
Feb 07, 2002 17.30 17.47 17.12 17.18 4,139,200 -0.03(-0.16%)
Feb 06, 2002 17.14 17.34 17.04 17.21 6,292,438 +0.16(+0.93%)
Feb 05, 2002 17.25 17.39 16.96 17.05 7,528,686 -0.13(-0.75%)
Feb 04, 2002 17.67 17.67 17.18 17.18 5,358,880 -0.59(-3.33%)
Feb 01, 2002 17.42 17.79 17.34 17.78 7,561,185 +0.36(+2.05%)
Jan 31, 2002 17.24 17.73 17.21 17.42 7,209,747 +0.18(+1.03%)
Jan 30, 2002 16.93 17.30 16.56 17.24 12,193,292 +0.19(+1.12%)
Jan 29, 2002 17.34 17.46 16.99 17.05 5,984,969 -0.30(-1.71%)
Jan 28, 2002 17.35 17.41 17.18 17.35 4,874,576 -0.11(-0.62%)
Jan 25, 2002 17.15 17.66 17.06 17.45 8,663,294 +0.28(+1.62%)
Jan 24, 2002 16.84 17.28 16.84 17.18 7,296,730 +0.31(+1.86%)
Jan 23, 2002 16.74 16.99 16.48 16.86 6,469,272 +0.16(+0.98%)
Jan 22, 2002 16.89 17.08 16.61 16.70 7,475,158 -0.06(-0.36%)
Jan 21, 2002 16.39 16.95 16.25 16.76 13,808,379 +0.00(+0.00%)
Jan 18, 2002 16.39 16.95 16.25 16.76 13,808,379 +0.36(+2.18%)
Jan 17, 2002 16.43 16.46 15.69 16.40 25,257,054 +0.13(+0.79%)
Jan 16, 2002 17.03 17.03 15.72 16.27 36,290,248 -0.91(-5.30%)
Jan 15, 2002 17.54 17.64 17.12 17.18 9,469,085 -0.35(-2.02%)
Jan 14, 2002 17.86 17.91 17.48 17.54 8,127,693 -0.32(-1.78%)
Jan 11, 2002 17.76 17.96 17.66 17.86 6,677,332 +0.09(+0.52%)
Jan 10, 2002 17.88 18.00 17.44 17.76 10,290,808 -0.23(-1.26%)
Jan 09, 2002 18.09 18.37 17.96 17.99 5,003,618 -0.06(-0.35%)
Jan 08, 2002 18.19 18.21 17.97 18.05 4,884,135 -0.10(-0.56%)
Jan 07, 2002 18.36 18.47 18.12 18.16 5,609,315 -0.22(-1.20%)
Jan 04, 2002 18.31 18.51 18.28 18.38 6,476,601 +0.05(+0.30%)
Jan 03, 2002 18.34 18.44 18.28 18.32 5,887,790 -0.06(-0.33%)
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.