Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 39.60 40.25 39.54 40.02 1,631,200 +0.42(+1.06%)
Jun 27, 2002 40.06 40.44 39.00 39.60 2,121,000 -0.45(-1.12%)
Jun 26, 2002 40.01 40.38 39.75 40.05 1,806,200 -0.47(-1.16%)
Jun 25, 2002 40.90 41.35 40.52 40.52 1,257,400 -0.63(-1.53%)
Jun 21, 2002 40.30 41.35 40.00 41.15 2,891,600 +0.60(+1.48%)
Jun 20, 2002 41.83 42.02 40.44 40.55 3,022,900 -1.28(-3.06%)
Jun 19, 2002 42.19 42.52 41.65 41.83 1,573,100 -0.35(-0.83%)
Jun 18, 2002 41.75 42.66 41.66 42.18 1,869,200 +0.56(+1.35%)
Jun 17, 2002 41.38 41.71 40.85 41.62 1,368,800 +0.45(+1.09%)
Jun 14, 2002 41.05 41.42 40.32 41.17 1,371,800 +0.10(+0.24%)
Jun 12, 2002 41.00 41.37 40.90 41.07 1,594,400 +0.15(+0.37%)
Jun 11, 2002 41.38 41.40 40.80 40.92 2,007,500 -0.03(-0.07%)
Jun 10, 2002 40.40 41.06 40.28 40.95 2,041,000 +0.76(+1.89%)
Jun 07, 2002 40.32 40.62 39.30 40.19 3,791,000 -0.13(-0.32%)
Jun 06, 2002 40.85 41.85 40.32 40.32 9,758,600 -0.58(-1.42%)
Jun 05, 2002 41.70 41.70 40.87 40.90 3,443,500 -1.83(-4.28%)
May 31, 2002 42.75 42.85 42.15 42.73 2,400,100 -2.27(-5.04%)
May 28, 2002 44.75 45.15 44.64 45.00 1,077,600 +0.12(+0.27%)
May 27, 2002 45.39 45.45 44.52 44.88 896,200 +0.00(+0.00%)
May 24, 2002 45.39 45.45 44.52 44.88 896,200 -0.22(-0.49%)
May 23, 2002 45.30 45.43 44.50 45.10 1,210,600 +0.02(+0.04%)
May 22, 2002 44.35 45.24 44.31 45.08 1,383,800 +0.98(+2.22%)
May 21, 2002 44.00 44.59 43.80 44.10 679,600 +0.11(+0.25%)
May 20, 2002 42.90 44.09 42.89 43.99 1,299,100 +1.04(+2.42%)
May 17, 2002 43.70 43.71 41.85 42.95 3,018,900 -0.85(-1.94%)
May 16, 2002 44.70 44.81 43.54 43.80 1,485,700 -1.06(-2.36%)
May 15, 2002 45.61 45.70 44.79 44.86 790,100 -0.85(-1.86%)
May 14, 2002 45.09 45.79 44.75 45.71 972,200 +0.52(+1.15%)
May 13, 2002 45.31 45.55 44.47 45.19 1,184,600 +0.13(+0.29%)
May 10, 2002 45.90 46.32 44.88 45.06 793,900 -0.76(-1.66%)
May 09, 2002 45.85 46.22 45.66 45.82 1,160,900 -0.14(-0.30%)
May 08, 2002 45.84 46.02 45.35 45.96 1,208,300 -0.40(-0.86%)
May 07, 2002 46.50 46.79 46.32 46.36 1,307,500 +0.05(+0.11%)
May 06, 2002 46.00 46.57 45.89 46.31 1,041,900 +0.45(+0.98%)
May 03, 2002 45.70 45.94 45.33 45.86 1,389,700 +0.12(+0.26%)
May 02, 2002 45.55 45.81 45.33 45.74 1,334,100 +0.06(+0.13%)
May 01, 2002 45.84 45.84 45.50 45.68 1,025,000 -0.12(-0.26%)
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%)
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.