Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 36.01 36.04 33.93 33.99 20,462,824 -2.84(-7.71%)
May 28, 2002 36.36 37.10 35.61 36.83 12,134,914 +0.64(+1.78%)
May 27, 2002 37.15 37.75 36.16 36.19 14,903,504 +0.00(+0.00%)
May 24, 2002 37.15 37.75 36.16 36.19 14,788,187 -1.42(-3.78%)
May 23, 2002 35.65 37.82 35.13 37.61 18,386,136 +2.33(+6.62%)
May 22, 2002 34.15 35.50 34.15 35.28 14,406,086 +0.56(+1.60%)
May 21, 2002 35.68 36.08 34.56 34.72 14,676,934 -0.81(-2.29%)
May 20, 2002 35.70 36.20 35.26 35.53 14,643,305 -0.64(-1.78%)
May 17, 2002 36.19 36.68 35.03 36.18 16,839,514 +0.24(+0.68%)
May 16, 2002 36.45 36.47 35.26 35.93 14,097,126 -0.71(-1.95%)
May 15, 2002 36.43 37.50 36.14 36.65 17,629,358 -0.31(-0.85%)
May 14, 2002 35.48 36.98 35.43 36.96 28,338,432 +2.73(+7.99%)
May 13, 2002 32.81 34.28 32.44 34.23 17,260,988 +1.64(+5.04%)
May 10, 2002 34.19 34.21 32.42 32.59 21,527,020 -1.38(-4.06%)
May 09, 2002 34.93 35.36 33.96 33.96 16,061,299 -1.11(-3.17%)
May 08, 2002 33.83 35.48 33.69 35.08 19,524,174 +1.86(+5.61%)
May 07, 2002 33.18 34.06 32.69 33.21 24,555,808 -0.19(-0.58%)
May 06, 2002 34.73 35.08 33.15 33.41 20,793,642 -1.42(-4.08%)
May 03, 2002 35.90 35.93 34.09 34.83 28,176,036 -1.08(-3.02%)
May 02, 2002 36.63 37.18 35.88 35.91 17,195,134 -0.86(-2.33%)
May 01, 2002 37.70 37.76 36.55 36.77 16,828,164 -0.97(-2.57%)
Apr 30, 2002 36.88 38.08 36.36 37.74 18,854,130 +0.71(+1.93%)
Apr 29, 2002 38.43 38.61 36.75 37.03 26,144,326 -1.40(-3.64%)
Apr 26, 2002 40.17 40.50 38.05 38.42 23,465,410 -0.97(-2.46%)
Apr 25, 2002 39.97 40.72 39.33 39.40 16,455,310 -0.65(-1.62%)
Apr 24, 2002 39.58 40.52 39.47 40.04 15,349,500 +0.97(+2.48%)
Apr 23, 2002 39.28 39.94 38.97 39.07 18,722,698 -0.91(-2.27%)
Apr 22, 2002 40.33 40.43 39.61 39.98 10,784,738 -0.57(-1.41%)
Apr 19, 2002 41.54 41.60 40.36 40.55 10,914,066 -0.50(-1.22%)
Apr 18, 2002 40.15 41.14 40.07 41.05 11,008,086 +0.77(+1.91%)
Apr 17, 2002 41.28 41.47 40.00 40.28 10,479,140 -0.93(-2.27%)
Apr 16, 2002 40.78 41.28 40.44 41.22 9,083,706 +0.64(+1.58%)
Apr 15, 2002 41.03 41.37 40.07 40.57 11,420,032 -0.26(-0.63%)
Apr 12, 2002 41.05 41.24 40.54 40.83 8,446,169 +0.03(+0.07%)
Apr 11, 2002 41.71 42.39 40.74 40.80 13,890,171 -1.05(-2.51%)
Apr 10, 2002 40.93 41.89 40.86 41.85 16,092,825 +1.63(+4.05%)
Apr 09, 2002 42.11 42.13 39.91 40.22 23,396,754 -1.88(-4.46%)
Apr 08, 2002 41.12 42.14 40.84 42.10 15,889,794 +0.55(+1.32%)
Apr 05, 2002 42.29 42.64 41.46 41.55 12,759,700 -0.54(-1.27%)
Apr 04, 2002 42.69 43.12 42.02 42.09 13,912,730 -0.69(-1.62%)
Apr 03, 2002 42.89 43.22 42.25 42.78 11,419,192 +0.14(+0.32%)
Apr 02, 2002 43.53 43.84 42.64 42.64 9,808,956 -1.17(-2.67%)
Apr 01, 2002 42.41 43.88 42.36 43.81 11,322,230 +1.22(+2.87%)
Mar 29, 2002 43.44 43.50 42.51 42.59 12,462,790 +0.00(+0.00%)
Mar 28, 2002 43.44 43.50 42.51 42.59 12,451,581 -0.84(-1.92%)
Mar 27, 2002 43.04 43.81 42.90 43.43 11,040,593 +0.16(+0.36%)
Mar 26, 2002 42.99 43.52 42.86 43.27 11,451,138 +0.18(+0.41%)
Mar 25, 2002 44.21 44.23 43.07 43.09 11,602,326 -1.01(-2.30%)
Mar 22, 2002 44.11 44.59 43.74 44.11 12,013,992 -0.31(-0.71%)
Mar 21, 2002 43.59 44.43 43.25 44.42 11,269,125 +0.84(+1.93%)
Mar 20, 2002 44.24 44.43 43.58 43.58 11,421,293 -0.89(-2.01%)
Mar 19, 2002 44.64 44.92 44.15 44.47 11,004,442 -0.12(-0.27%)
Mar 18, 2002 44.10 44.69 43.96 44.59 11,948,137 +0.76(+1.74%)
Mar 15, 2002 42.90 43.87 42.82 43.83 13,953,224 +0.83(+1.93%)
Mar 14, 2002 42.64 43.52 42.64 43.00 11,443,572 +0.28(+0.65%)
Mar 13, 2002 42.89 43.17 42.16 42.72 11,289,863 +0.19(+0.45%)
Mar 12, 2002 42.05 42.61 41.75 42.53 8,066,309 +0.14(+0.32%)
Mar 11, 2002 42.41 42.73 42.04 42.39 11,615,076 -0.23(-0.54%)
Mar 08, 2002 42.99 43.00 41.92 42.62 12,338,225 -0.06(-0.13%)
Mar 07, 2002 42.80 43.24 42.26 42.68 12,967,775 -0.56(-1.30%)
Mar 06, 2002 42.24 43.26 42.04 43.24 17,211,526 +1.18(+2.80%)
Mar 05, 2002 42.42 43.00 41.76 42.06 12,105,209 -0.67(-1.57%)
Mar 04, 2002 42.11 42.75 42.03 42.74 18,313,694 +0.96(+2.31%)
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.