Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 38.50 38.76 38.27 38.27 1,709,800 +0.00(+0.00%)
Mar 28, 2002 38.50 38.76 38.27 38.27 1,709,800 -0.03(-0.08%)
Mar 27, 2002 38.35 38.56 38.05 38.30 2,326,800 +0.11(+0.29%)
Mar 26, 2002 37.51 38.50 37.51 38.19 2,184,600 +0.54(+1.43%)
Mar 25, 2002 38.40 38.80 37.36 37.65 2,380,000 -1.05(-2.71%)
Mar 22, 2002 38.99 39.00 38.25 38.70 3,941,200 -0.29(-0.74%)
Mar 21, 2002 39.05 39.31 38.54 38.99 2,372,200 -0.36(-0.91%)
Mar 20, 2002 39.99 40.30 38.80 39.35 2,983,500 -0.64(-1.60%)
Mar 19, 2002 40.15 40.43 39.82 39.99 3,204,600 -0.08(-0.20%)
Mar 18, 2002 39.90 40.29 39.75 40.07 2,000,500 +0.07(+0.18%)
Mar 15, 2002 40.37 40.60 39.70 40.00 4,604,900 -0.37(-0.92%)
Mar 14, 2002 40.28 40.48 39.76 40.37 2,517,000 +0.53(+1.33%)
Mar 13, 2002 40.17 40.74 39.40 39.84 2,108,200 -0.33(-0.82%)
Mar 12, 2002 40.11 40.50 39.57 40.17 2,534,400 +0.06(+0.15%)
Mar 11, 2002 39.85 40.58 39.30 40.11 2,233,800 +0.26(+0.65%)
Mar 08, 2002 40.00 40.42 39.40 39.85 3,206,900 +0.08(+0.20%)
Mar 07, 2002 39.90 39.94 39.40 39.77 6,577,800 +0.77(+1.97%)
Mar 06, 2002 38.40 39.65 38.10 39.00 5,709,300 +0.70(+1.83%)
Mar 05, 2002 39.00 39.60 38.20 38.30 5,169,200 -1.20(-3.04%)
Mar 04, 2002 39.55 40.88 38.65 39.50 6,322,700 -0.29(-0.73%)
Mar 01, 2002 38.55 39.79 37.55 39.79 5,646,400 +1.67(+4.38%)
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%)
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.