Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 37.45 38.50 37.41 38.12 7,568,300 +0.97(+2.61%)
Feb 27, 2002 36.70 38.33 36.59 37.15 6,144,900 +1.04(+2.88%)
Feb 26, 2002 36.85 36.95 35.75 36.11 4,256,900 -0.34(-0.93%)
Feb 25, 2002 35.45 36.50 35.41 36.45 5,533,100 +1.36(+3.88%)
Feb 22, 2002 34.25 35.25 33.67 35.09 5,477,700 +1.04(+3.05%)
Feb 21, 2002 34.25 34.75 33.00 34.05 5,382,300 -0.45(-1.30%)
Feb 20, 2002 33.10 34.55 33.10 34.50 5,992,700 +1.85(+5.67%)
Feb 19, 2002 33.75 34.35 32.40 32.65 5,102,300 -0.99(-2.94%)
Feb 18, 2002 34.30 34.46 33.60 33.64 3,800,500 +0.00(+0.00%)
Feb 15, 2002 34.30 34.46 33.60 33.64 3,474,600 -0.36(-1.06%)
Feb 14, 2002 33.30 34.05 33.15 34.00 3,451,900 +0.70(+2.10%)
Feb 13, 2002 33.00 33.46 32.62 33.30 3,538,000 +0.38(+1.15%)
Feb 12, 2002 32.25 32.92 32.19 32.92 3,976,700 +0.19(+0.58%)
Feb 11, 2002 32.35 32.85 31.54 32.73 5,599,000 +0.02(+0.06%)
Feb 08, 2002 34.00 34.35 30.15 32.71 10,892,300 -1.21(-3.57%)
Feb 07, 2002 33.00 34.45 32.97 33.92 4,068,800 +0.97(+2.94%)
Feb 06, 2002 33.15 33.75 32.80 32.95 3,485,600 +0.19(+0.58%)
Feb 05, 2002 32.20 34.00 32.11 32.76 3,883,600 +0.69(+2.15%)
Feb 04, 2002 34.00 34.00 32.07 32.07 3,589,300 -1.61(-4.78%)
Feb 01, 2002 34.35 34.69 33.41 33.68 3,678,400 +0.07(+0.21%)
Jan 31, 2002 32.95 33.95 32.40 33.61 4,720,600 +0.65(+1.97%)
Jan 30, 2002 31.10 32.96 30.96 32.96 7,625,600 +2.06(+6.67%)
Jan 29, 2002 32.00 32.89 30.61 30.90 4,248,400 -1.15(-3.59%)
Jan 28, 2002 33.20 33.34 31.53 32.05 3,213,900 -0.65(-1.99%)
Jan 25, 2002 31.85 32.90 31.41 32.70 4,301,500 +1.10(+3.48%)
Jan 24, 2002 30.00 31.62 29.81 31.60 7,100,100 +2.10(+7.12%)
Jan 23, 2002 29.50 29.67 28.88 29.50 3,366,200 +0.00(+0.00%)
Jan 22, 2002 29.65 29.90 29.07 29.50 3,725,500 +0.15(+0.51%)
Jan 21, 2002 29.00 29.50 28.77 29.35 4,523,500 +0.00(+0.00%)
Jan 18, 2002 29.00 29.50 28.77 29.35 4,523,500 +0.24(+0.82%)
Jan 17, 2002 29.80 29.84 28.56 29.11 6,984,900 -0.09(-0.31%)
Jan 16, 2002 30.80 30.80 29.12 29.20 10,091,400 -1.55(-5.04%)
Jan 15, 2002 32.10 32.30 30.75 30.75 7,047,700 -0.95(-3.00%)
Jan 14, 2002 32.75 32.99 31.53 31.70 9,630,400 -1.55(-4.66%)
Jan 11, 2002 33.65 34.18 33.10 33.25 3,581,300 -0.56(-1.66%)
Jan 10, 2002 34.20 34.86 33.75 33.81 3,503,100 -0.64(-1.86%)
Jan 09, 2002 34.20 35.33 34.20 34.45 4,895,800 +0.45(+1.32%)
Jan 08, 2002 34.45 34.59 33.70 34.00 2,609,600 -0.69(-1.99%)
Jan 07, 2002 34.59 34.95 33.77 34.69 2,331,200 +0.10(+0.29%)
Jan 04, 2002 34.06 35.00 34.06 34.59 2,732,000 +0.53(+1.56%)
Jan 03, 2002 33.47 34.35 33.45 34.06 3,085,300 +0.66(+1.98%)
Jan 02, 2002 33.95 33.95 32.96 33.40 2,834,300 -0.42(-1.24%)
Dec 31, 2001 33.85 33.95 33.61 33.82 2,434,600 +0.02(+0.06%)
Dec 28, 2001 33.19 33.85 33.04 33.80 1,729,900 +0.79(+2.39%)
Dec 27, 2001 32.95 33.35 32.80 33.01 2,678,100 +0.41(+1.26%)
Dec 26, 2001 33.25 33.50 32.60 32.60 2,124,200 -0.50(-1.51%)
Dec 24, 2001 32.30 33.22 32.30 33.10 1,104,900 +0.40(+1.22%)
Dec 21, 2001 33.25 33.43 32.60 32.70 5,956,500 +0.27(+0.83%)
Dec 20, 2001 32.55 32.69 31.77 32.43 2,930,200 -0.37(-1.13%)
Dec 19, 2001 32.07 32.80 31.60 32.80 2,882,300 +0.52(+1.61%)
Dec 18, 2001 31.85 32.45 31.55 32.28 3,385,000 +0.77(+2.44%)
Dec 17, 2001 31.25 31.98 31.25 31.51 2,377,800 -0.18(-0.57%)
Dec 14, 2001 32.00 32.38 31.35 31.69 3,757,000 -1.01(-3.09%)
Dec 13, 2001 33.00 33.30 32.28 32.70 2,713,400 -1.00(-2.97%)
Dec 12, 2001 33.55 33.70 32.77 33.70 2,617,400 -0.25(-0.74%)
Dec 11, 2001 33.75 34.18 33.60 33.95 3,499,800 +0.20(+0.59%)
Dec 10, 2001 34.00 34.35 33.50 33.75 1,986,300 -0.42(-1.23%)
Dec 07, 2001 34.00 34.90 33.68 34.17 2,352,700 +0.07(+0.21%)
Dec 06, 2001 34.15 34.38 33.60 34.10 2,073,000 -0.40(-1.16%)
Dec 05, 2001 33.37 34.65 33.37 34.50 4,048,100 +1.13(+3.39%)
Dec 04, 2001 33.00 33.37 32.35 33.37 2,245,400 +0.37(+1.12%)
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.