Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.45 15.85 15.37 15.70 8,883,800 +0.00(+0.00%)
Mar 28, 2002 15.45 15.85 15.37 15.70 8,879,900 +0.25(+1.62%)
Mar 27, 2002 15.21 15.54 15.00 15.45 14,009,900 +0.30(+1.98%)
Mar 26, 2002 15.34 15.49 15.10 15.15 8,506,800 -0.11(-0.72%)
Mar 25, 2002 15.84 15.91 15.26 15.26 7,325,000 -0.58(-3.66%)
Mar 22, 2002 15.76 15.85 15.42 15.84 8,445,100 +0.04(+0.25%)
Mar 21, 2002 15.05 15.82 15.05 15.80 12,122,100 +0.61(+4.02%)
Mar 20, 2002 15.29 15.63 15.05 15.19 8,770,600 -0.56(-3.56%)
Mar 19, 2002 15.85 15.94 15.60 15.75 7,393,200 -0.11(-0.69%)
Mar 18, 2002 15.87 16.05 15.50 15.86 7,557,800 +0.05(+0.32%)
Mar 15, 2002 15.62 15.88 15.52 15.81 13,459,700 +0.26(+1.67%)
Mar 14, 2002 15.71 15.74 15.40 15.55 9,628,200 -0.16(-1.02%)
Mar 13, 2002 16.12 16.12 15.55 15.71 9,739,000 -0.43(-2.66%)
Mar 12, 2002 15.90 16.20 15.70 16.14 10,738,800 +0.07(+0.44%)
Mar 11, 2002 16.04 16.20 15.89 16.07 14,357,000 +0.19(+1.20%)
Mar 08, 2002 16.02 16.20 15.73 15.88 11,743,100 +0.00(+0.00%)
Mar 07, 2002 16.25 16.29 15.78 15.88 9,648,300 -0.36(-2.22%)
Mar 06, 2002 16.14 18.95 15.79 16.24 11,862,100 +0.18(+1.12%)
Mar 05, 2002 15.94 16.37 15.77 16.06 11,829,000 +0.01(+0.06%)
Mar 04, 2002 15.86 16.06 15.70 16.05 11,706,900 +0.17(+1.07%)
Mar 01, 2002 15.80 16.00 15.54 15.88 10,643,300 +0.34(+2.19%)
Feb 28, 2002 15.45 15.80 15.41 15.54 10,774,900 +0.09(+0.58%)
Feb 27, 2002 15.16 15.65 15.10 15.45 12,387,100 +0.25(+1.64%)
Feb 26, 2002 15.25 15.46 14.90 15.20 10,332,100 -0.30(-1.94%)
Feb 25, 2002 14.95 15.50 14.74 15.50 17,714,100 +0.80(+5.44%)
Feb 22, 2002 14.50 14.87 14.38 14.70 21,585,800 +0.35(+2.44%)
Feb 21, 2002 14.75 14.95 14.35 14.35 18,024,300 -0.46(-3.11%)
Feb 20, 2002 14.58 14.94 14.21 14.81 37,721,600 +0.63(+4.44%)
Feb 19, 2002 14.77 14.78 14.18 14.18 16,211,300 -0.62(-4.19%)
Feb 18, 2002 15.60 15.63 14.75 14.80 19,498,100 +0.00(+0.00%)
Feb 15, 2002 15.60 15.63 14.75 14.80 19,463,400 -0.85(-5.43%)
Feb 14, 2002 15.96 16.08 15.35 15.65 20,384,600 -0.35(-2.19%)
Feb 13, 2002 15.78 16.26 15.76 16.00 7,728,100 +0.13(+0.82%)
Feb 12, 2002 15.88 16.09 15.85 15.87 6,639,200 -0.26(-1.61%)
Feb 11, 2002 15.90 16.38 15.90 16.13 6,752,700 -0.22(-1.35%)
Feb 08, 2002 15.99 17.91 15.90 16.35 10,547,400 +0.45(+2.83%)
Feb 07, 2002 15.90 16.37 15.72 15.90 14,613,700 +0.30(+1.92%)
Feb 06, 2002 16.30 16.67 15.37 15.60 21,659,200 -0.67(-4.12%)
Feb 05, 2002 15.60 16.84 15.56 16.27 18,149,800 -0.03(-0.18%)
Feb 04, 2002 17.15 17.16 15.98 16.30 16,355,000 -1.03(-5.94%)
Feb 01, 2002 17.55 17.60 17.15 17.33 10,798,200 -0.37(-2.09%)
Jan 31, 2002 17.43 17.70 17.04 17.70 16,165,400 +0.25(+1.43%)
Jan 30, 2002 17.60 17.65 16.65 17.45 17,152,700 -0.36(-2.02%)
Jan 29, 2002 18.37 18.62 17.79 17.81 14,620,500 -0.61(-3.31%)
Jan 28, 2002 18.20 18.46 18.19 18.42 6,405,700 -0.04(-0.22%)
Jan 25, 2002 18.29 18.59 18.17 18.46 5,977,900 -0.03(-0.16%)
Jan 24, 2002 18.01 18.49 18.01 18.49 9,008,900 +0.39(+2.15%)
Jan 23, 2002 17.95 18.32 17.93 18.10 8,689,800 -0.03(-0.17%)
Jan 22, 2002 18.47 18.72 18.05 18.13 7,816,800 -0.40(-2.16%)
Jan 21, 2002 18.20 18.55 18.19 18.53 9,609,500 +0.00(+0.00%)
Jan 18, 2002 18.20 18.55 18.19 18.53 9,584,000 +0.16(+0.87%)
Jan 17, 2002 18.52 18.72 18.26 18.37 10,109,900 -0.10(-0.54%)
Jan 16, 2002 18.75 18.79 18.47 18.47 8,775,400 -0.35(-1.86%)
Jan 15, 2002 18.80 19.08 18.71 18.82 11,179,300 -0.09(-0.48%)
Jan 14, 2002 19.04 19.13 18.76 18.91 11,733,400 -0.20(-1.05%)
Jan 11, 2002 18.93 19.25 18.81 19.11 10,291,900 +0.21(+1.11%)
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.