Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 31.53 31.91 31.06 31.86 34,783,100 +0.43(+1.37%)
Jan 30, 2002 31.23 31.45 30.67 31.42 33,050,000 +0.26(+0.85%)
Jan 29, 2002 31.95 32.25 31.00 31.16 29,333,000 -0.75(-2.35%)
Jan 28, 2002 32.12 32.20 31.45 31.91 20,811,000 +0.01(+0.03%)
Jan 25, 2002 32.10 32.42 31.75 31.90 24,490,600 -0.40(-1.24%)
Jan 24, 2002 32.05 32.59 31.90 32.30 41,943,000 +0.43(+1.35%)
Jan 23, 2002 32.03 32.35 31.62 31.87 40,201,500 -0.36(-1.12%)
Jan 22, 2002 33.30 33.31 32.12 32.23 38,418,600 -0.82(-2.48%)
Jan 21, 2002 33.55 33.92 32.71 33.05 53,635,800 +0.00(+0.00%)
Jan 18, 2002 33.55 33.92 32.71 33.05 53,570,200 -1.88(-5.38%)
Jan 17, 2002 34.26 35.00 34.20 34.93 39,479,000 +0.99(+2.93%)
Jan 16, 2002 34.42 34.92 33.92 33.94 30,977,700 -0.84(-2.42%)
Jan 15, 2002 34.33 34.81 34.25 34.78 30,358,700 +0.54(+1.58%)
Jan 14, 2002 34.15 34.52 33.87 34.24 25,498,900 -0.07(-0.20%)
Jan 11, 2002 34.76 35.16 34.05 34.30 36,496,600 -0.33(-0.97%)
Jan 10, 2002 34.24 34.90 34.06 34.64 25,148,300 +0.28(+0.83%)
Jan 09, 2002 34.86 35.31 34.28 34.35 38,152,000 -0.33(-0.97%)
Jan 08, 2002 34.35 34.93 34.00 34.69 23,868,200 +0.41(+1.20%)
Jan 07, 2002 34.88 35.01 34.17 34.28 29,254,400 -0.17(-0.49%)
Jan 04, 2002 34.62 34.96 34.33 34.45 26,365,700 -0.17(-0.48%)
Jan 03, 2002 33.55 34.62 33.54 34.62 33,795,400 +1.10(+3.27%)
Jan 02, 2002 33.33 33.55 32.76 33.52 24,062,000 +0.40(+1.19%)
Dec 31, 2001 33.92 34.24 33.12 33.12 21,503,100 -0.81(-2.39%)
Dec 28, 2001 34.12 34.42 33.85 33.94 14,393,600 +0.01(+0.03%)
Dec 27, 2001 33.99 34.35 33.63 33.92 16,203,300 +0.08(+0.25%)
Dec 26, 2001 33.71 34.53 33.70 33.84 14,664,000 +0.21(+0.61%)
Dec 24, 2001 33.86 34.01 33.60 33.63 5,850,800 -0.14(-0.40%)
Dec 21, 2001 34.01 34.01 33.50 33.77 42,153,800 +0.39(+1.17%)
Dec 20, 2001 34.58 34.62 33.31 33.38 39,292,500 -1.36(-3.93%)
Dec 19, 2001 34.31 34.95 34.22 34.74 28,498,100 +0.11(+0.32%)
Dec 18, 2001 34.46 34.70 34.30 34.63 23,627,600 +0.14(+0.42%)
Dec 17, 2001 33.58 34.55 33.58 34.49 28,539,900 +0.77(+2.28%)
Dec 14, 2001 33.01 33.97 32.97 33.72 21,500,300 +0.59(+1.77%)
Dec 13, 2001 33.56 34.12 33.03 33.13 26,613,900 -0.84(-2.47%)
Dec 12, 2001 33.58 33.99 33.12 33.97 23,942,100 +0.31(+0.94%)
Dec 11, 2001 33.83 34.06 33.53 33.66 27,167,000 +0.13(+0.39%)
Dec 10, 2001 33.76 34.22 33.43 33.53 19,183,700 -0.39(-1.14%)
Dec 07, 2001 34.12 34.42 33.28 33.92 21,167,400 -0.41(-1.19%)
Dec 06, 2001 33.99 34.50 33.78 34.33 28,013,100 +0.28(+0.81%)
Dec 05, 2001 33.24 34.08 32.60 34.05 37,121,500 +1.05(+3.18%)
Dec 04, 2001 32.50 33.04 32.05 33.00 25,502,900 +0.62(+1.90%)
Dec 03, 2001 31.92 32.62 31.90 32.38 23,605,900 +0.28(+0.87%)
Nov 30, 2001 32.33 32.54 31.96 32.10 24,117,100 -0.31(-0.97%)
Nov 29, 2001 31.56 32.45 31.48 32.42 27,017,200 +1.02(+3.25%)
Nov 28, 2001 31.58 32.06 31.36 31.40 27,268,300 -0.47(-1.47%)
Nov 27, 2001 32.40 32.53 31.38 31.87 45,409,500 -0.70(-2.15%)
Nov 26, 2001 32.49 32.85 32.20 32.57 20,991,800 +0.22(+0.66%)
Nov 23, 2001 32.19 32.40 31.81 32.35 7,877,300 +0.33(+1.03%)
Nov 21, 2001 32.18 32.30 31.74 32.03 25,392,600 -0.67(-2.06%)
Nov 20, 2001 33.22 33.90 32.51 32.70 32,960,900 -0.57(-1.71%)
Nov 19, 2001 33.12 33.49 32.85 33.27 28,002,500 +0.40(+1.20%)
Nov 16, 2001 33.18 33.30 32.47 32.88 29,624,500 -0.19(-0.56%)
Nov 15, 2001 33.05 33.53 32.72 33.06 38,961,000 +0.09(+0.26%)
Nov 14, 2001 34.12 34.17 32.90 32.97 44,312,800 -0.98(-2.87%)
Nov 13, 2001 33.40 33.97 33.30 33.95 30,079,800 +1.06(+3.21%)
Nov 12, 2001 32.35 33.22 31.83 32.90 28,876,400 +0.29(+0.89%)
Nov 09, 2001 32.17 32.83 31.95 32.60 24,006,800 +0.40(+1.23%)
Nov 08, 2001 32.23 33.03 31.83 32.21 37,113,900 +0.08(+0.26%)
Nov 07, 2001 32.11 32.53 32.01 32.12 29,449,500 -0.26(-0.82%)
Nov 06, 2001 31.35 32.47 31.08 32.39 34,306,000 +0.75(+2.39%)
Nov 05, 2001 30.93 32.01 30.88 31.64 33,200,800 +0.93(+3.05%)
Nov 02, 2001 30.96 31.51 30.25 30.70 41,680,000 -0.22(-0.71%)
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.