Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 31.23 31.30 30.68 31.05 257,800 -0.47(-1.49%)
May 28, 2002 32.00 32.15 31.30 31.52 907,700 +1.02(+3.34%)
May 27, 2002 30.93 31.25 30.31 30.50 317,300 +0.00(+0.00%)
May 24, 2002 30.93 31.25 30.31 30.50 317,300 -0.80(-2.56%)
May 23, 2002 30.82 31.50 30.69 31.30 7,240,000 +1.70(+5.74%)
May 22, 2002 29.75 29.90 29.25 29.60 294,800 -0.55(-1.82%)
May 21, 2002 30.75 31.00 30.15 30.15 419,400 +0.60(+2.03%)
May 20, 2002 30.10 30.19 29.35 29.55 206,000 -0.67(-2.22%)
May 17, 2002 30.92 31.00 30.06 30.22 404,700 +0.52(+1.75%)
May 16, 2002 29.96 30.40 29.36 29.70 392,400 -0.38(-1.26%)
May 15, 2002 29.79 30.50 29.68 30.08 565,800 +1.31(+4.55%)
May 14, 2002 28.34 28.84 28.16 28.77 443,400 +1.42(+5.19%)
May 13, 2002 26.96 27.36 26.95 27.35 448,800 +0.20(+0.74%)
May 10, 2002 27.64 27.65 27.14 27.15 574,700 -1.42(-4.97%)
May 09, 2002 28.45 28.90 28.27 28.57 795,500 -0.50(-1.72%)
May 08, 2002 28.50 29.07 28.10 29.07 1,123,200 +1.50(+5.44%)
May 07, 2002 27.79 27.90 26.75 27.57 992,300 -0.69(-2.44%)
May 06, 2002 28.40 28.95 28.00 28.26 1,439,300 -0.81(-2.79%)
May 03, 2002 30.62 30.63 28.30 29.07 2,098,800 -1.60(-5.22%)
May 02, 2002 30.63 30.93 30.51 30.67 1,162,400 -1.59(-4.93%)
May 01, 2002 31.90 32.35 30.73 32.26 1,309,300 +0.14(+0.44%)
Apr 30, 2002 31.09 32.22 30.69 32.12 708,500 -0.37(-1.14%)
Apr 29, 2002 32.87 33.20 32.41 32.49 326,900 -0.38(-1.16%)
Apr 26, 2002 33.85 34.10 32.65 32.87 16,000,000 -0.27(-0.81%)
Apr 25, 2002 33.33 33.52 32.80 33.14 416,500 -0.21(-0.63%)
Apr 24, 2002 34.33 34.45 33.35 33.35 631,700 -1.05(-3.05%)
Apr 23, 2002 34.65 34.89 34.40 34.40 286,400 -0.42(-1.21%)
Apr 22, 2002 34.32 34.96 34.30 34.82 366,400 -0.59(-1.67%)
Apr 19, 2002 35.40 35.91 35.19 35.41 421,400 +0.11(+0.31%)
Apr 18, 2002 35.63 35.88 34.90 35.30 510,400 +0.16(+0.46%)
Apr 17, 2002 35.67 35.85 34.99 35.14 277,500 +0.08(+0.23%)
Apr 16, 2002 34.92 35.23 34.42 35.06 308,900 +1.53(+4.56%)
Apr 15, 2002 33.96 34.11 33.47 33.53 372,800 +0.58(+1.76%)
Apr 12, 2002 32.19 33.00 32.18 32.95 659,800 +1.26(+3.98%)
Apr 11, 2002 32.10 32.12 31.20 31.69 1,430,000 -1.71(-5.12%)
Apr 10, 2002 33.44 33.53 33.00 33.40 505,500 +0.04(+0.12%)
Apr 09, 2002 34.00 34.11 33.35 33.36 438,900 -0.39(-1.16%)
Apr 08, 2002 33.25 33.80 33.16 33.75 510,100 -1.45(-4.12%)
Apr 05, 2002 35.89 35.90 34.60 35.20 704,100 -1.15(-3.16%)
Apr 04, 2002 36.50 36.50 35.90 36.35 195,400 -0.28(-0.76%)
Apr 03, 2002 37.23 37.26 36.53 36.63 254,100 -0.92(-2.45%)
Apr 02, 2002 37.90 38.07 37.40 37.55 114,800 -1.36(-3.50%)
Apr 01, 2002 38.75 39.10 38.50 38.91 164,800 +0.41(+1.06%)
Mar 29, 2002 38.35 38.72 38.35 38.50 153,600 +0.00(+0.00%)
Mar 28, 2002 38.35 38.72 38.35 38.50 153,600 +0.50(+1.32%)
Mar 27, 2002 37.87 38.00 37.65 38.00 249,800 +0.60(+1.60%)
Mar 26, 2002 37.60 38.25 37.20 37.40 170,700 -0.27(-0.72%)
Mar 25, 2002 38.45 38.51 37.65 37.67 91,200 -0.18(-0.48%)
Mar 22, 2002 38.00 38.20 37.60 37.85 83,900 -0.47(-1.23%)
Mar 21, 2002 38.65 38.65 37.54 38.32 229,900 -0.68(-1.74%)
Mar 20, 2002 39.20 39.44 38.75 39.00 163,500 -0.82(-2.06%)
Mar 19, 2002 40.21 40.34 39.75 39.82 158,300 +0.47(+1.19%)
Mar 18, 2002 39.25 39.40 38.95 39.35 222,400 +0.82(+2.13%)
Mar 15, 2002 38.15 38.53 38.00 38.53 930,000 -0.12(-0.31%)
Mar 14, 2002 39.10 39.15 38.20 38.65 259,000 -0.45(-1.15%)
Mar 13, 2002 39.45 39.67 39.04 39.10 343,500 -0.45(-1.14%)
Mar 12, 2002 39.02 39.60 38.90 39.55 315,300 -0.88(-2.18%)
Mar 11, 2002 40.05 40.60 39.72 40.43 168,800 -0.95(-2.30%)
Mar 08, 2002 42.50 42.60 41.20 41.38 313,400 -0.62(-1.48%)
Mar 07, 2002 43.70 43.79 41.68 42.00 296,200 -0.92(-2.14%)
Mar 06, 2002 41.97 43.20 41.97 42.92 439,600 +1.67(+4.05%)
Mar 05, 2002 40.70 41.47 40.55 41.25 339,600 -0.44(-1.06%)
Mar 04, 2002 39.95 41.95 39.95 41.69 371,100 +2.49(+6.35%)
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.