Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 38.04 38.47 38.02 38.39 1,247,744 -0.20(-0.52%)
May 28, 2002 39.12 39.12 38.48 38.59 260,726 -0.47(-1.20%)
May 27, 2002 39.47 39.54 38.78 39.06 251,628 +0.00(+0.00%)
May 24, 2002 39.47 39.54 38.78 39.06 251,628 -0.38(-0.98%)
May 23, 2002 38.89 39.55 37.70 39.45 739,288 +0.58(+1.48%)
May 22, 2002 39.25 39.55 38.72 38.87 262,546 -0.23(-0.59%)
May 21, 2002 39.35 40.00 38.97 39.10 275,153 -0.25(-0.65%)
May 20, 2002 39.43 39.66 39.12 39.35 248,379 -0.23(-0.58%)
May 17, 2002 40.13 40.24 39.24 39.59 507,806 -0.39(-0.98%)
May 16, 2002 40.35 40.82 39.93 39.98 711,604 -1.68(-4.04%)
May 15, 2002 41.75 42.23 41.16 41.66 280,742 -0.09(-0.22%)
May 14, 2002 41.29 41.84 41.21 41.75 413,185 +0.70(+1.71%)
May 13, 2002 41.24 41.54 40.79 41.05 317,005 -0.17(-0.41%)
May 10, 2002 42.35 42.50 40.92 41.22 727,461 -1.12(-2.65%)
May 09, 2002 42.55 42.75 42.00 42.35 406,816 +0.05(+0.11%)
May 08, 2002 43.09 43.55 42.16 42.30 465,824 -0.58(-1.35%)
May 07, 2002 42.32 43.42 42.32 42.88 386,800 +0.55(+1.31%)
May 06, 2002 42.32 43.14 42.16 42.32 370,164 -0.01(-0.02%)
May 03, 2002 41.55 42.62 41.55 42.33 466,864 +0.86(+2.08%)
May 02, 2002 39.98 41.48 39.98 41.47 514,564 +1.65(+4.13%)
May 01, 2002 41.03 41.27 39.46 39.82 1,142,596 -1.13(-2.76%)
Apr 30, 2002 40.49 41.55 40.48 40.95 363,925 +0.43(+1.06%)
Apr 29, 2002 41.15 41.28 40.47 40.52 453,997 -0.62(-1.51%)
Apr 26, 2002 41.62 41.78 41.09 41.15 326,233 -0.42(-1.02%)
Apr 25, 2002 41.35 41.93 40.85 41.57 367,564 +0.23(+0.56%)
Apr 24, 2002 41.66 42.24 41.32 41.34 307,517 -0.17(-0.41%)
Apr 23, 2002 41.66 41.99 41.49 41.51 400,838 -0.08(-0.18%)
Apr 22, 2002 42.79 42.79 41.47 41.59 454,387 -1.20(-2.81%)
Apr 19, 2002 43.06 43.43 42.62 42.79 324,673 -0.28(-0.64%)
Apr 18, 2002 43.55 43.79 43.05 43.06 184,432 -0.52(-1.20%)
Apr 17, 2002 43.74 43.78 43.35 43.59 152,068 -0.19(-0.44%)
Apr 16, 2002 43.15 43.82 43.10 43.78 196,389 +0.65(+1.50%)
Apr 15, 2002 43.18 43.39 42.85 43.13 255,267 -0.01(-0.02%)
Apr 12, 2002 43.28 43.47 42.39 43.14 231,352 -0.14(-0.32%)
Apr 11, 2002 43.39 43.89 43.16 43.28 293,090 -0.22(-0.51%)
Apr 10, 2002 42.81 43.51 42.62 43.50 329,482 +0.88(+2.08%)
Apr 09, 2002 42.60 43.24 42.09 42.62 433,721 +0.02(+0.04%)
Apr 08, 2002 42.07 42.75 41.56 42.60 256,047 +0.54(+1.28%)
Apr 05, 2002 41.43 42.43 41.16 42.06 278,533 +0.78(+1.90%)
Apr 04, 2002 41.28 41.29 40.89 41.28 503,387 -0.05(-0.13%)
Apr 03, 2002 41.07 41.89 41.06 41.33 482,721 +0.25(+0.60%)
Apr 02, 2002 41.69 41.69 41.01 41.09 603,336 -0.73(-1.75%)
Apr 01, 2002 41.78 41.88 40.91 41.82 340,530 +0.00(+0.00%)
Mar 29, 2002 41.35 41.97 41.25 41.82 7,187,529 +0.00(+0.00%)
Mar 28, 2002 41.35 41.97 41.25 41.82 575,912 +0.46(+1.12%)
Mar 27, 2002 41.09 41.49 40.87 41.35 625,432 +0.27(+0.66%)
Mar 26, 2002 40.66 41.20 40.45 41.09 528,471 +0.42(+1.04%)
Mar 25, 2002 41.62 41.78 40.62 40.66 457,506 -0.94(-2.26%)
Mar 22, 2002 42.24 42.24 41.56 41.60 336,891 -0.62(-1.48%)
Mar 21, 2002 43.12 43.12 42.01 42.22 359,636 -1.05(-2.44%)
Mar 20, 2002 43.09 43.64 43.05 43.28 263,976 +0.04(+0.09%)
Mar 19, 2002 42.97 43.50 42.93 43.24 351,058 +0.16(+0.38%)
Mar 18, 2002 42.82 43.09 42.22 43.08 413,575 +0.18(+0.43%)
Mar 15, 2002 42.87 42.95 42.52 42.89 372,763 -0.21(-0.48%)
Mar 14, 2002 42.92 43.39 42.92 43.10 323,373 -0.05(-0.11%)
Mar 13, 2002 43.31 43.55 42.85 43.15 185,082 -0.08(-0.20%)
Mar 12, 2002 43.27 43.35 42.76 43.23 305,437 -0.23(-0.53%)
Mar 11, 2002 44.05 44.05 43.39 43.46 178,323 -0.58(-1.33%)
Mar 08, 2002 44.05 44.32 44.01 44.05 306,737 +0.00(+0.00%)
Mar 07, 2002 44.01 44.06 43.66 44.05 606,845 -0.01(-0.02%)
Mar 06, 2002 44.10 44.59 43.95 44.06 392,519 -0.28(-0.62%)
Mar 05, 2002 44.76 44.81 44.12 44.33 447,108 -0.35(-0.78%)
Mar 04, 2002 43.76 44.78 43.76 44.68 415,525 +0.99(+2.27%)
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.