Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 35.77 35.81 33.71 33.77 20,596,262 -2.82(-7.71%)
May 28, 2002 36.13 36.86 35.38 36.59 12,214,047 +0.64(+1.77%)
May 27, 2002 36.91 37.50 35.92 35.96 15,000,691 +0.00(+0.00%)
May 24, 2002 36.91 37.50 35.92 35.96 14,884,622 -1.41(-3.78%)
May 23, 2002 35.42 37.57 34.90 37.37 18,506,032 +2.32(+6.62%)
May 22, 2002 33.93 35.27 33.93 35.05 14,500,029 +0.55(+1.60%)
May 21, 2002 35.45 35.85 34.33 34.50 14,772,643 -0.81(-2.29%)
May 20, 2002 35.47 35.96 35.03 35.30 14,738,795 -0.64(-1.78%)
May 17, 2002 35.96 36.45 34.80 35.94 16,949,326 +0.24(+0.68%)
May 16, 2002 36.22 36.23 35.03 35.70 14,189,054 -0.71(-1.95%)
May 15, 2002 36.19 37.26 35.91 36.41 17,744,320 -0.31(-0.85%)
May 14, 2002 35.25 36.74 35.20 36.72 28,523,230 +2.72(+7.99%)
May 13, 2002 32.60 34.06 32.23 34.01 17,373,548 +1.63(+5.04%)
May 10, 2002 33.96 33.99 32.21 32.38 21,667,398 -1.37(-4.06%)
May 09, 2002 34.71 35.13 33.74 33.74 16,166,036 -1.11(-3.17%)
May 08, 2002 33.61 35.25 33.47 34.85 19,651,492 +1.85(+5.61%)
May 07, 2002 32.96 33.84 32.48 33.00 24,715,938 -0.19(-0.58%)
May 06, 2002 34.50 34.85 32.94 33.19 20,929,238 -1.41(-4.08%)
May 03, 2002 35.67 35.70 33.87 34.60 28,359,774 -1.08(-3.02%)
May 02, 2002 36.40 36.94 35.64 35.68 17,307,264 -0.85(-2.33%)
May 01, 2002 37.45 37.52 36.31 36.53 16,937,902 -0.96(-2.57%)
Apr 30, 2002 36.64 37.83 36.13 37.50 18,977,078 +0.71(+1.93%)
Apr 29, 2002 38.18 38.36 36.52 36.79 26,314,814 -1.39(-3.64%)
Apr 26, 2002 39.91 40.24 37.81 38.18 23,618,430 -0.96(-2.46%)
Apr 25, 2002 39.71 40.45 39.08 39.14 16,562,617 -0.65(-1.62%)
Apr 24, 2002 39.32 40.26 39.22 39.79 15,449,595 +0.96(+2.48%)
Apr 23, 2002 39.03 39.69 38.71 38.82 18,844,790 -0.90(-2.27%)
Apr 22, 2002 40.07 40.17 39.35 39.72 10,855,065 -0.57(-1.41%)
Apr 19, 2002 41.27 41.33 40.10 40.29 10,985,238 -0.50(-1.22%)
Apr 18, 2002 39.89 40.88 39.81 40.79 11,079,870 +0.77(+1.91%)
Apr 17, 2002 41.01 41.20 39.74 40.02 10,547,475 -0.93(-2.27%)
Apr 16, 2002 40.52 41.01 40.18 40.95 9,142,941 +0.64(+1.58%)
Apr 15, 2002 40.76 41.10 39.81 40.31 11,494,503 -0.26(-0.63%)
Apr 12, 2002 40.79 40.97 40.27 40.57 8,501,247 +0.03(+0.07%)
Apr 11, 2002 41.44 42.11 40.48 40.54 13,980,750 -1.04(-2.51%)
Apr 10, 2002 40.66 41.62 40.59 41.58 16,197,768 +1.62(+4.05%)
Apr 09, 2002 41.83 41.86 39.65 39.96 23,549,324 -1.86(-4.46%)
Apr 08, 2002 40.85 41.87 40.58 41.83 15,993,413 +0.55(+1.32%)
Apr 05, 2002 42.01 42.36 41.19 41.28 12,842,907 -0.53(-1.27%)
Apr 04, 2002 42.41 42.84 41.75 41.81 14,003,456 -0.69(-1.62%)
Apr 03, 2002 42.61 42.94 41.98 42.50 11,493,657 +0.13(+0.32%)
Apr 02, 2002 43.25 43.56 42.37 42.37 9,872,921 -1.16(-2.67%)
Apr 01, 2002 42.14 43.59 42.08 43.53 11,396,063 +1.21(+2.87%)
Mar 29, 2002 43.16 43.22 42.24 42.32 12,544,061 +0.00(+0.00%)
Mar 28, 2002 43.16 43.22 42.24 42.32 12,532,778 -0.83(-1.92%)
Mar 27, 2002 42.76 43.53 42.62 43.15 11,112,589 +0.16(+0.36%)
Mar 26, 2002 42.71 43.24 42.58 42.99 11,525,812 +0.18(+0.41%)
Mar 25, 2002 43.93 43.95 42.79 42.81 11,677,985 -1.01(-2.30%)
Mar 22, 2002 43.83 44.30 43.46 43.82 12,092,336 -0.31(-0.71%)
Mar 21, 2002 43.31 44.14 42.97 44.13 11,342,612 +0.84(+1.93%)
Mar 20, 2002 43.95 44.14 43.30 43.30 11,495,772 -0.89(-2.01%)
Mar 19, 2002 44.35 44.63 43.86 44.18 11,076,203 -0.12(-0.27%)
Mar 18, 2002 43.81 44.40 43.68 44.30 12,026,051 +0.76(+1.74%)
Mar 15, 2002 42.62 43.59 42.54 43.54 14,044,214 +0.82(+1.93%)
Mar 14, 2002 42.37 43.24 42.36 42.72 11,518,196 +0.28(+0.65%)
Mar 13, 2002 42.61 42.89 41.88 42.44 11,363,485 +0.19(+0.45%)
Mar 12, 2002 41.78 42.33 41.48 42.25 8,118,910 +0.13(+0.32%)
Mar 11, 2002 42.13 42.45 41.77 42.12 11,690,819 -0.23(-0.54%)
Mar 08, 2002 42.71 42.72 41.65 42.35 12,418,683 -0.06(-0.13%)
Mar 07, 2002 42.52 42.96 41.98 42.40 13,052,339 -0.56(-1.30%)
Mar 06, 2002 41.97 42.98 41.76 42.96 17,323,764 +1.17(+2.80%)
Mar 05, 2002 42.15 42.72 41.49 41.79 12,184,148 -0.67(-1.57%)
Mar 04, 2002 41.83 42.47 41.76 42.46 18,433,120 +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.