Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.75 46.04 45.60 45.80 1,130,000 -0.03(-0.07%)
Apr 29, 2002 46.15 46.15 45.43 45.83 723,000 -0.14(-0.30%)
Apr 26, 2002 46.10 46.18 45.50 45.97 784,500 -0.33(-0.71%)
Apr 25, 2002 47.30 47.36 46.30 46.30 1,391,200 -1.38(-2.89%)
Apr 24, 2002 48.17 48.45 47.60 47.68 787,400 -0.35(-0.73%)
Apr 23, 2002 47.90 48.35 47.80 48.03 1,096,600 +0.05(+0.10%)
Apr 22, 2002 48.00 48.25 47.82 47.98 642,200 +0.11(+0.23%)
Apr 19, 2002 47.95 47.95 47.57 47.87 652,200 +0.00(+0.00%)
Apr 18, 2002 47.88 47.94 47.50 47.87 899,400 +0.02(+0.04%)
Apr 17, 2002 47.85 47.92 47.58 47.85 220,000 +0.15(+0.31%)
Apr 16, 2002 47.25 47.76 47.23 47.70 1,248,900 +0.42(+0.89%)
Apr 15, 2002 47.90 47.90 47.20 47.28 965,800 -0.61(-1.27%)
Apr 12, 2002 47.91 47.99 47.51 47.89 140,000 -0.01(-0.02%)
Apr 11, 2002 48.16 48.80 47.80 47.90 330,000 -0.16(-0.33%)
Apr 10, 2002 47.20 48.14 47.13 48.06 825,500 +0.68(+1.44%)
Apr 09, 2002 47.43 47.49 46.91 47.38 1,019,300 +0.26(+0.55%)
Apr 08, 2002 46.82 47.25 46.67 47.12 598,800 +0.30(+0.64%)
Apr 05, 2002 47.25 47.65 46.76 46.82 916,500 -0.33(-0.70%)
Apr 04, 2002 46.18 47.24 46.05 47.15 1,407,500 +0.97(+2.10%)
Apr 03, 2002 46.05 46.24 45.60 46.18 725,100 -0.02(-0.04%)
Apr 02, 2002 45.35 46.20 45.31 46.20 794,200 +0.53(+1.16%)
Apr 01, 2002 46.09 46.09 45.54 45.67 650,600 -0.42(-0.91%)
Mar 29, 2002 45.80 46.78 45.67 46.09 677,400 +0.00(+0.00%)
Mar 28, 2002 45.80 46.78 45.67 46.09 674,800 +0.09(+0.20%)
Mar 27, 2002 45.32 46.25 45.10 46.00 763,100 +0.73(+1.61%)
Mar 26, 2002 45.86 46.00 45.15 45.27 1,004,900 -0.69(-1.50%)
Mar 25, 2002 45.91 46.37 45.58 45.96 80,000 -0.20(-0.43%)
Mar 22, 2002 46.40 47.08 46.10 46.16 826,600 -0.18(-0.39%)
Mar 21, 2002 45.20 46.44 45.20 46.34 875,100 +1.04(+2.30%)
Mar 20, 2002 45.24 45.57 44.63 45.30 503,500 +0.11(+0.24%)
Mar 19, 2002 45.15 45.58 45.15 45.19 597,500 +0.18(+0.40%)
Mar 18, 2002 44.60 45.08 44.19 45.01 809,100 +0.24(+0.54%)
Mar 15, 2002 44.93 45.14 44.60 44.77 1,044,200 -0.16(-0.36%)
Mar 14, 2002 44.96 45.08 44.65 44.93 1,345,700 -0.03(-0.07%)
Mar 13, 2002 44.79 45.30 44.55 44.96 853,200 +0.17(+0.38%)
Mar 12, 2002 44.72 45.24 44.61 44.79 789,000 -0.18(-0.40%)
Mar 11, 2002 45.39 45.40 44.80 44.97 1,130,800 -0.42(-0.93%)
Mar 08, 2002 45.50 45.59 45.07 45.39 818,900 +0.07(+0.15%)
Mar 07, 2002 45.24 45.46 45.03 45.32 1,406,700 +0.07(+0.15%)
Mar 06, 2002 44.90 45.30 44.43 45.25 852,900 +0.50(+1.12%)
Mar 05, 2002 44.35 44.90 44.10 44.75 976,300 +0.48(+1.08%)
Mar 04, 2002 44.25 45.00 44.03 44.27 1,245,200 +0.15(+0.34%)
Mar 01, 2002 43.85 44.12 43.67 44.12 1,002,100 +0.27(+0.62%)
Feb 28, 2002 43.45 43.86 43.40 43.85 1,050,800 +0.42(+0.97%)
Feb 27, 2002 43.10 43.75 42.92 43.43 1,128,200 +0.52(+1.21%)
Feb 26, 2002 42.87 43.10 42.65 42.91 1,714,700 +0.30(+0.70%)
Feb 25, 2002 42.38 42.68 42.00 42.61 1,367,700 +0.67(+1.60%)
Feb 22, 2002 41.30 42.08 41.03 41.94 1,032,600 +0.48(+1.16%)
Feb 21, 2002 41.27 41.95 41.27 41.46 904,600 -0.13(-0.31%)
Feb 20, 2002 41.56 41.90 40.98 41.59 726,200 -0.17(-0.41%)
Feb 19, 2002 42.09 42.10 41.62 41.76 794,300 -0.32(-0.76%)
Feb 18, 2002 41.80 42.20 41.75 42.08 1,028,200 +0.00(+0.00%)
Feb 15, 2002 41.80 42.20 41.75 42.08 1,028,200 +0.05(+0.12%)
Feb 14, 2002 42.00 42.20 41.80 42.03 670,000 +0.05(+0.12%)
Feb 13, 2002 42.00 42.14 41.32 41.98 799,200 +0.47(+1.13%)
Feb 12, 2002 40.94 42.45 40.79 41.51 1,456,200 +0.49(+1.19%)
Feb 11, 2002 40.41 41.05 39.70 41.02 685,100 +0.71(+1.76%)
Feb 08, 2002 40.20 40.52 39.82 40.31 722,100 +0.31(+0.78%)
Feb 07, 2002 40.42 40.58 40.00 40.00 1,643,300 -0.42(-1.04%)
Feb 06, 2002 40.90 41.17 40.00 40.42 1,170,700 -0.98(-2.37%)
Feb 05, 2002 41.60 41.78 41.28 41.40 2,607,800 -0.19(-0.46%)
Feb 04, 2002 42.00 42.00 41.46 41.59 956,600 -0.22(-0.53%)
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.