Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 35.76 35.80 33.70 33.76 20,601,844 -2.82(-7.71%)
May 28, 2002 36.12 36.85 35.37 36.58 12,217,357 +0.64(+1.77%)
May 27, 2002 36.90 37.49 35.91 35.95 15,004,756 +0.00(+0.00%)
May 24, 2002 36.90 37.49 35.91 35.95 14,888,656 -1.41(-3.78%)
May 23, 2002 35.41 37.56 34.89 37.36 18,511,048 +2.32(+6.62%)
May 22, 2002 33.92 35.26 33.92 35.04 14,503,958 +0.55(+1.60%)
May 21, 2002 35.44 35.84 34.32 34.49 14,776,646 -0.81(-2.29%)
May 20, 2002 35.46 35.95 35.02 35.29 14,742,789 -0.64(-1.78%)
May 17, 2002 35.95 36.44 34.79 35.93 16,953,918 +0.24(+0.68%)
May 16, 2002 36.21 36.22 35.02 35.69 14,192,899 -0.71(-1.95%)
May 15, 2002 36.18 37.25 35.90 36.40 17,749,130 -0.31(-0.85%)
May 14, 2002 35.24 36.73 35.19 36.71 28,530,960 +2.71(+7.99%)
May 13, 2002 32.59 34.05 32.22 34.00 17,378,256 +1.63(+5.04%)
May 10, 2002 33.95 33.98 32.20 32.37 21,673,270 -1.37(-4.06%)
May 09, 2002 34.70 35.12 33.73 33.74 16,170,417 -1.11(-3.17%)
May 08, 2002 33.60 35.24 33.46 34.84 19,656,818 +1.85(+5.61%)
May 07, 2002 32.96 33.83 32.47 32.99 24,722,636 -0.19(-0.58%)
May 06, 2002 34.49 34.84 32.93 33.18 20,934,910 -1.41(-4.08%)
May 03, 2002 35.66 35.69 33.86 34.59 28,367,460 -1.08(-3.02%)
May 02, 2002 36.39 36.93 35.63 35.67 17,311,954 -0.85(-2.33%)
May 01, 2002 37.44 37.51 36.30 36.52 16,942,492 -0.96(-2.57%)
Apr 30, 2002 36.63 37.82 36.12 37.48 18,982,222 +0.71(+1.93%)
Apr 29, 2002 38.17 38.35 36.51 36.78 26,321,946 -1.39(-3.64%)
Apr 26, 2002 39.90 40.23 37.80 38.17 23,624,830 -0.96(-2.46%)
Apr 25, 2002 39.70 40.44 39.07 39.13 16,567,105 -0.65(-1.62%)
Apr 24, 2002 39.31 40.25 39.21 39.77 15,453,782 +0.96(+2.48%)
Apr 23, 2002 39.02 39.68 38.70 38.81 18,849,898 -0.90(-2.27%)
Apr 22, 2002 40.06 40.16 39.34 39.71 10,858,007 -0.57(-1.41%)
Apr 19, 2002 41.26 41.32 40.09 40.28 10,988,215 -0.50(-1.22%)
Apr 18, 2002 39.88 40.87 39.80 40.77 11,082,873 +0.77(+1.91%)
Apr 17, 2002 41.00 41.19 39.73 40.01 10,550,334 -0.93(-2.27%)
Apr 16, 2002 40.50 41.00 40.17 40.94 9,145,419 +0.64(+1.58%)
Apr 15, 2002 40.75 41.09 39.80 40.30 11,497,618 -0.26(-0.63%)
Apr 12, 2002 40.77 40.96 40.26 40.55 8,503,551 +0.03(+0.07%)
Apr 11, 2002 41.43 42.10 40.47 40.53 13,984,539 -1.04(-2.51%)
Apr 10, 2002 40.65 41.61 40.58 41.57 16,202,157 +1.62(+4.05%)
Apr 09, 2002 41.82 41.84 39.64 39.95 23,555,706 -1.86(-4.46%)
Apr 08, 2002 40.84 41.86 40.57 41.82 15,997,747 +0.55(+1.32%)
Apr 05, 2002 42.00 42.35 41.18 41.27 12,846,387 -0.53(-1.27%)
Apr 04, 2002 42.40 42.83 41.74 41.80 14,007,251 -0.69(-1.62%)
Apr 03, 2002 42.60 42.93 41.97 42.49 11,496,772 +0.13(+0.32%)
Apr 02, 2002 43.24 43.55 42.35 42.35 9,875,597 -1.16(-2.67%)
Apr 01, 2002 42.13 43.58 42.07 43.52 11,399,151 +1.21(+2.87%)
Mar 29, 2002 43.15 43.21 42.23 42.31 12,547,460 +0.00(+0.00%)
Mar 28, 2002 43.15 43.21 42.23 42.31 12,536,174 -0.83(-1.92%)
Mar 27, 2002 42.74 43.52 42.61 43.13 11,115,601 +0.16(+0.36%)
Mar 26, 2002 42.70 43.23 42.57 42.98 11,528,936 +0.18(+0.41%)
Mar 25, 2002 43.91 43.94 42.78 42.80 11,681,150 -1.01(-2.30%)
Mar 22, 2002 43.82 44.29 43.45 43.81 12,095,613 -0.31(-0.71%)
Mar 21, 2002 43.30 44.13 42.96 44.12 11,345,686 +0.84(+1.93%)
Mar 20, 2002 43.94 44.13 43.28 43.28 11,498,888 -0.89(-2.01%)
Mar 19, 2002 44.34 44.62 43.85 44.17 11,079,205 -0.12(-0.27%)
Mar 18, 2002 43.80 44.39 43.67 44.29 12,029,310 +0.76(+1.74%)
Mar 15, 2002 42.61 43.57 42.53 43.53 14,048,020 +0.82(+1.93%)
Mar 14, 2002 42.35 43.23 42.35 42.71 11,521,318 +0.28(+0.65%)
Mar 13, 2002 42.60 42.88 41.87 42.43 11,366,564 +0.19(+0.45%)
Mar 12, 2002 41.77 42.32 41.47 42.24 8,121,110 +0.13(+0.32%)
Mar 11, 2002 42.12 42.44 41.76 42.11 11,693,987 -0.23(-0.54%)
Mar 08, 2002 42.70 42.71 41.64 42.33 12,422,049 -0.06(-0.13%)
Mar 07, 2002 42.51 42.95 41.97 42.39 13,055,876 -0.56(-1.30%)
Mar 06, 2002 41.96 42.96 41.75 42.95 17,328,460 +1.17(+2.80%)
Mar 05, 2002 42.14 42.71 41.48 41.78 12,187,450 -0.67(-1.57%)
Mar 04, 2002 41.82 42.46 41.75 42.45 18,438,114 +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.