Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 49.44 50.00 49.41 49.90 960,000 -0.26(-0.52%)
May 28, 2002 50.85 50.85 50.01 50.16 200,600 -0.61(-1.20%)
May 27, 2002 51.30 51.39 50.41 50.77 193,600 +0.00(+0.00%)
May 24, 2002 51.30 51.39 50.41 50.77 193,600 -0.50(-0.98%)
May 23, 2002 50.55 51.40 49.00 51.27 568,800 +0.75(+1.48%)
May 22, 2002 51.02 51.41 50.33 50.52 202,000 -0.30(-0.59%)
May 21, 2002 51.15 51.99 50.65 50.82 211,700 -0.33(-0.65%)
May 20, 2002 51.25 51.55 50.85 51.15 191,100 -0.30(-0.58%)
May 17, 2002 52.16 52.30 51.00 51.45 390,700 -0.51(-0.98%)
May 16, 2002 52.45 53.05 51.90 51.96 547,500 -2.19(-4.04%)
May 15, 2002 54.26 54.89 53.50 54.15 216,000 -0.12(-0.22%)
May 14, 2002 53.66 54.38 53.56 54.27 317,900 +0.91(+1.71%)
May 13, 2002 53.60 53.99 53.01 53.36 243,900 -0.22(-0.41%)
May 10, 2002 55.05 55.24 53.18 53.58 559,700 -1.46(-2.65%)
May 09, 2002 55.30 55.57 54.59 55.04 313,000 +0.06(+0.11%)
May 08, 2002 56.00 56.60 54.80 54.98 358,400 -0.75(-1.35%)
May 07, 2002 55.01 56.43 55.01 55.73 297,600 +0.72(+1.31%)
May 06, 2002 55.00 56.07 54.80 55.01 284,800 -0.01(-0.02%)
May 03, 2002 54.00 55.40 54.00 55.02 359,200 +1.12(+2.08%)
May 02, 2002 51.96 53.91 51.96 53.90 395,900 +2.14(+4.13%)
May 01, 2002 53.33 53.64 51.29 51.76 879,100 -1.47(-2.76%)
Apr 30, 2002 52.62 54.00 52.61 53.23 280,000 +0.56(+1.06%)
Apr 29, 2002 53.48 53.65 52.60 52.67 349,300 -0.81(-1.51%)
Apr 26, 2002 54.10 54.30 53.40 53.48 251,000 -0.55(-1.02%)
Apr 25, 2002 53.75 54.50 53.10 54.03 282,800 +0.30(+0.56%)
Apr 24, 2002 54.15 54.90 53.70 53.73 236,600 -0.22(-0.41%)
Apr 23, 2002 54.15 54.58 53.92 53.95 308,400 -0.10(-0.19%)
Apr 22, 2002 55.61 55.61 53.90 54.05 349,600 -1.56(-2.81%)
Apr 19, 2002 55.97 56.45 55.39 55.61 249,800 -0.36(-0.64%)
Apr 18, 2002 56.60 56.92 55.96 55.97 141,900 -0.68(-1.20%)
Apr 17, 2002 56.85 56.90 56.35 56.65 117,000 -0.25(-0.44%)
Apr 16, 2002 56.08 56.96 56.02 56.90 151,100 +0.84(+1.50%)
Apr 15, 2002 56.12 56.40 55.70 56.06 196,400 -0.01(-0.02%)
Apr 12, 2002 56.25 56.50 55.10 56.07 178,000 -0.18(-0.32%)
Apr 11, 2002 56.40 57.05 56.10 56.25 225,500 -0.29(-0.51%)
Apr 10, 2002 55.64 56.55 55.39 56.54 253,500 +1.15(+2.08%)
Apr 09, 2002 55.37 56.20 54.71 55.39 333,700 +0.02(+0.04%)
Apr 08, 2002 54.68 55.56 54.02 55.37 197,000 +0.70(+1.28%)
Apr 05, 2002 53.85 55.15 53.50 54.67 214,300 +1.02(+1.90%)
Apr 04, 2002 53.65 53.67 53.15 53.65 387,300 -0.07(-0.13%)
Apr 03, 2002 53.38 54.44 53.37 53.72 371,400 +0.32(+0.60%)
Apr 02, 2002 54.18 54.19 53.30 53.40 464,200 -0.95(-1.75%)
Apr 01, 2002 54.30 54.43 53.17 54.35 262,000 +0.00(+0.00%)
Mar 29, 2002 53.75 54.55 53.62 54.35 5,530,000 +0.00(+0.00%)
Mar 28, 2002 53.75 54.55 53.62 54.35 443,100 +0.60(+1.12%)
Mar 27, 2002 53.40 53.93 53.12 53.75 481,200 +0.35(+0.66%)
Mar 26, 2002 52.85 53.55 52.57 53.40 406,600 +0.55(+1.04%)
Mar 25, 2002 54.10 54.30 52.80 52.85 352,000 -1.22(-2.26%)
Mar 22, 2002 54.90 54.90 54.02 54.07 259,200 -0.81(-1.48%)
Mar 21, 2002 56.05 56.05 54.60 54.88 276,700 -1.37(-2.44%)
Mar 20, 2002 56.00 56.72 55.96 56.25 203,100 +0.05(+0.09%)
Mar 19, 2002 55.85 56.54 55.80 56.20 270,100 +0.21(+0.38%)
Mar 18, 2002 55.65 56.01 54.88 55.99 318,200 +0.24(+0.43%)
Mar 15, 2002 55.72 55.83 55.26 55.75 286,800 -0.27(-0.48%)
Mar 14, 2002 55.78 56.40 55.78 56.02 248,800 -0.06(-0.11%)
Mar 13, 2002 56.29 56.60 55.70 56.08 142,400 -0.11(-0.20%)
Mar 12, 2002 56.24 56.35 55.58 56.19 235,000 -0.30(-0.53%)
Mar 11, 2002 57.25 57.25 56.40 56.49 137,200 -0.76(-1.33%)
Mar 08, 2002 57.25 57.61 57.20 57.25 236,000 +0.00(+0.00%)
Mar 07, 2002 57.20 57.27 56.75 57.25 466,900 -0.01(-0.02%)
Mar 06, 2002 57.32 57.95 57.12 57.26 302,000 -0.36(-0.62%)
Mar 05, 2002 58.17 58.24 57.35 57.62 344,000 -0.45(-0.77%)
Mar 04, 2002 56.88 58.20 56.88 58.07 319,700 +1.29(+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.