Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 29.66 30.68 29.44 29.88 17,672,820 +0.28(+0.94%)
Jun 27, 2002 29.61 29.86 28.88 29.60 19,444,390 +0.49(+1.67%)
Jun 26, 2002 27.88 29.60 27.83 29.12 26,639,994 +0.11(+0.37%)
Jun 25, 2002 30.07 30.32 28.72 29.01 21,128,224 +0.15(+0.52%)
Jun 21, 2002 29.07 29.97 28.67 28.86 25,985,466 -0.62(-2.11%)
Jun 20, 2002 30.26 30.57 29.08 29.48 26,855,134 -1.22(-3.97%)
Jun 19, 2002 30.84 31.49 30.41 30.70 22,226,484 -0.16(-0.51%)
Jun 18, 2002 30.05 31.54 29.85 30.86 32,711,408 +0.39(+1.29%)
Jun 17, 2002 29.75 30.67 29.47 30.47 39,914,580 +1.80(+6.27%)
Jun 14, 2002 26.33 29.00 26.26 28.67 33,128,652 +1.43(+5.27%)
Jun 12, 2002 27.58 27.94 26.21 27.23 34,322,640 -0.41(-1.50%)
Jun 11, 2002 30.04 30.14 27.26 27.65 34,002,384 -2.18(-7.32%)
Jun 10, 2002 29.61 30.22 29.40 29.83 16,318,353 +0.40(+1.36%)
Jun 07, 2002 29.02 29.70 28.90 29.43 27,832,440 -1.10(-3.60%)
Jun 06, 2002 32.16 32.26 30.51 30.53 16,699,717 -1.94(-5.98%)
Jun 05, 2002 31.76 32.73 31.49 32.47 19,844,114 -1.51(-4.45%)
May 31, 2002 36.00 36.03 33.92 33.98 20,468,370 -2.84(-7.71%)
May 28, 2002 36.35 37.09 35.60 36.82 12,138,203 +0.64(+1.77%)
May 27, 2002 37.14 37.74 36.15 36.18 14,907,543 +0.00(+0.00%)
May 24, 2002 37.14 37.74 36.15 36.18 14,792,195 -1.42(-3.78%)
May 23, 2002 35.64 37.81 35.12 37.60 18,391,118 +2.33(+6.62%)
May 22, 2002 34.14 35.49 34.14 35.27 14,409,990 +0.56(+1.60%)
May 21, 2002 35.67 36.07 34.55 34.71 14,680,911 -0.81(-2.29%)
May 20, 2002 35.69 36.19 35.25 35.52 14,647,274 -0.64(-1.78%)
May 17, 2002 36.18 36.67 35.02 36.17 16,844,078 +0.24(+0.68%)
May 16, 2002 36.45 36.46 35.25 35.92 14,100,946 -0.71(-1.95%)
May 15, 2002 36.42 37.49 36.13 36.64 17,634,136 -0.31(-0.85%)
May 14, 2002 35.47 36.97 35.42 36.95 28,346,112 +2.73(+7.99%)
May 13, 2002 32.80 34.27 32.43 34.22 17,265,666 +1.64(+5.04%)
May 10, 2002 34.18 34.20 32.41 32.58 21,532,854 -1.38(-4.06%)
May 09, 2002 34.93 35.35 33.95 33.95 16,065,651 -1.11(-3.17%)
May 08, 2002 33.82 35.47 33.68 35.07 19,529,464 +1.86(+5.61%)
May 07, 2002 33.17 34.05 32.69 33.21 24,562,464 -0.19(-0.58%)
May 06, 2002 34.72 35.07 33.14 33.40 20,799,278 -1.42(-4.08%)
May 03, 2002 35.89 35.92 34.08 34.82 28,183,672 -1.08(-3.02%)
May 02, 2002 36.62 37.17 35.87 35.90 17,199,794 -0.86(-2.33%)
May 01, 2002 37.69 37.75 36.54 36.76 16,832,724 -0.97(-2.57%)
Apr 30, 2002 36.87 38.06 36.35 37.73 18,859,240 +0.71(+1.93%)
Apr 29, 2002 38.42 38.60 36.74 37.02 26,151,410 -1.40(-3.64%)
Apr 26, 2002 40.16 40.49 38.04 38.41 23,471,770 -0.97(-2.46%)
Apr 25, 2002 39.96 40.70 39.32 39.38 16,459,770 -0.65(-1.62%)
Apr 24, 2002 39.57 40.51 39.46 40.03 15,353,659 +0.97(+2.48%)
Apr 23, 2002 39.27 39.93 38.96 39.06 18,727,772 -0.91(-2.27%)
Apr 22, 2002 40.32 40.42 39.60 39.97 10,787,660 -0.57(-1.41%)
Apr 19, 2002 41.53 41.59 40.35 40.54 10,917,024 -0.50(-1.22%)
Apr 18, 2002 40.14 41.13 40.06 41.04 11,011,069 +0.77(+1.91%)
Apr 17, 2002 41.27 41.45 39.99 40.27 10,481,980 -0.93(-2.27%)
Apr 16, 2002 40.77 41.27 40.43 41.20 9,086,167 +0.64(+1.58%)
Apr 15, 2002 41.02 41.36 40.06 40.56 11,423,127 -0.26(-0.63%)
Apr 12, 2002 41.04 41.23 40.53 40.82 8,448,458 +0.03(+0.07%)
Apr 11, 2002 41.70 42.37 40.73 40.79 13,893,936 -1.05(-2.51%)
Apr 10, 2002 40.92 41.88 40.85 41.84 16,097,187 +1.63(+4.05%)
Apr 09, 2002 42.10 42.12 39.90 40.21 23,403,094 -1.88(-4.46%)
Apr 08, 2002 41.10 42.13 40.83 42.09 15,894,101 +0.55(+1.32%)
Apr 05, 2002 42.27 42.62 41.45 41.54 12,763,158 -0.54(-1.27%)
Apr 04, 2002 42.67 43.11 42.01 42.07 13,916,501 -0.69(-1.62%)
Apr 03, 2002 42.87 43.21 42.24 42.77 11,422,286 +0.14(+0.32%)
Apr 02, 2002 43.52 43.83 42.63 42.63 9,811,614 -1.17(-2.67%)
Apr 01, 2002 42.40 43.87 42.35 43.80 11,325,298 +1.22(+2.87%)
Mar 29, 2002 43.43 43.49 42.50 42.58 12,466,167 +0.00(+0.00%)
Mar 28, 2002 43.43 43.49 42.50 42.58 12,454,955 -0.83(-1.92%)
Mar 27, 2002 43.02 43.80 42.89 43.42 11,043,585 +0.16(+0.36%)
Mar 26, 2002 42.97 43.51 42.85 43.26 11,454,242 +0.18(+0.41%)
Mar 25, 2002 44.20 44.22 43.06 43.08 11,605,470 -1.01(-2.30%)
Mar 22, 2002 44.10 44.58 43.73 44.09 12,017,248 -0.31(-0.71%)
Mar 21, 2002 43.58 44.41 43.24 44.41 11,272,179 +0.84(+1.93%)
Mar 20, 2002 44.23 44.41 43.57 43.57 11,424,389 -0.89(-2.01%)
Mar 19, 2002 44.63 44.91 44.14 44.46 11,007,425 -0.12(-0.27%)
Mar 18, 2002 44.09 44.68 43.95 44.58 11,951,375 +0.76(+1.74%)
Mar 15, 2002 42.89 43.86 42.81 43.82 13,957,006 +0.83(+1.93%)
Mar 14, 2002 42.63 43.51 42.62 42.99 11,446,673 +0.28(+0.65%)
Mar 13, 2002 42.87 43.16 42.15 42.71 11,292,922 +0.19(+0.45%)
Mar 12, 2002 42.04 42.60 41.74 42.52 8,068,495 +0.14(+0.32%)
Mar 11, 2002 42.40 42.72 42.03 42.38 11,618,224 -0.23(-0.54%)
Mar 08, 2002 42.98 42.99 41.91 42.61 12,341,569 -0.06(-0.13%)
Mar 07, 2002 42.79 43.23 42.25 42.67 12,971,289 -0.56(-1.30%)
Mar 06, 2002 42.23 43.24 42.02 43.23 17,216,192 +1.18(+2.80%)
Mar 05, 2002 42.41 42.99 41.75 42.05 12,108,490 -0.67(-1.57%)
Mar 04, 2002 42.10 42.74 42.02 42.72 18,318,658 +0.96(+2.31%)
Mar 01, 2002 41.50 41.88 40.68 41.76 13,093,505 +0.39(+0.95%)
Feb 28, 2002 41.50 42.12 41.30 41.37 13,218,384 +0.08(+0.19%)
Feb 27, 2002 42.23 42.42 41.03 41.29 14,430,452 -0.54(-1.28%)
Feb 26, 2002 42.09 42.28 41.33 41.82 11,182,900 -0.25(-0.59%)
Feb 25, 2002 41.07 42.10 40.94 42.07 14,071,093 +1.01(+2.47%)
Feb 22, 2002 40.51 41.20 40.10 41.06 30,787,768 -0.03(-0.07%)
Feb 21, 2002 41.70 42.77 41.05 41.09 17,881,512 -0.97(-2.31%)
Feb 20, 2002 41.15 42.07 40.74 42.06 12,575,769 +1.46(+3.60%)
Feb 19, 2002 41.24 41.35 40.42 40.60 9,829,414 -0.92(-2.22%)
Feb 18, 2002 41.32 41.95 40.53 41.52 16,331,808 +0.00(+0.00%)
Feb 15, 2002 41.32 41.95 40.53 41.52 16,123,256 +0.14(+0.33%)
Feb 14, 2002 41.90 42.67 41.00 41.38 12,541,011 -0.66(-1.56%)
Feb 13, 2002 42.14 42.49 41.77 42.04 10,871,614 -0.06(-0.14%)
Feb 12, 2002 40.81 42.27 40.70 42.10 16,320,455 +0.97(+2.36%)
Feb 11, 2002 41.08 41.52 40.95 41.13 11,927,408 -0.19(-0.45%)
Feb 08, 2002 40.08 41.31 39.96 41.31 14,239,560 +1.35(+3.37%)
Feb 07, 2002 40.42 41.11 39.81 39.96 12,560,492 -0.31(-0.76%)
Feb 06, 2002 40.64 40.92 39.96 40.27 15,776,930 -0.17(-0.42%)
Feb 05, 2002 40.52 41.55 40.06 40.44 19,543,760 +0.22(+0.55%)
Feb 04, 2002 41.03 41.14 39.96 40.22 12,994,976 -1.08(-2.61%)
Feb 01, 2002 41.10 41.44 40.63 41.30 25,064,362 +1.70(+4.29%)
Jan 31, 2002 39.42 39.77 38.78 39.60 13,786,296 +0.33(+0.84%)
Jan 30, 2002 38.89 39.31 38.06 39.27 18,412,562 +0.39(+0.99%)
Jan 29, 2002 40.18 40.78 38.53 38.89 16,419,966 -1.28(-3.20%)
Jan 28, 2002 40.95 40.95 39.96 40.17 10,821,017 -0.54(-1.33%)
Jan 25, 2002 40.67 41.56 40.42 40.71 10,973,086 -0.11(-0.26%)
Jan 24, 2002 40.74 41.38 40.53 40.82 21,531,732 -0.89(-2.14%)
Jan 23, 2002 40.85 41.99 40.28 41.71 23,291,110 +1.71(+4.28%)
Jan 22, 2002 39.46 40.13 38.62 40.00 17,372,184 +1.23(+3.18%)
Jan 21, 2002 39.21 40.05 38.35 38.76 18,286,142 +0.00(+0.00%)
Jan 18, 2002 39.21 40.05 38.35 38.76 18,202,608 -1.05(-2.63%)
Jan 17, 2002 40.21 40.23 38.89 39.81 15,524,790 +0.08(+0.20%)
Jan 16, 2002 40.31 40.95 39.66 39.73 14,061,142 -0.41(-1.01%)
Jan 15, 2002 39.92 40.31 39.53 40.14 10,719,544 +0.54(+1.37%)
Jan 14, 2002 40.76 40.92 39.60 39.60 11,330,204 -1.14(-2.80%)
Jan 11, 2002 40.53 41.20 40.37 40.74 13,379,003 +0.44(+1.08%)
Jan 10, 2002 39.88 40.63 39.50 40.31 11,228,310 +0.04(+0.09%)
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.