Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 29.18 30.73 29.17 30.17 765,000 -1.28(-4.07%)
May 28, 2002 30.71 31.61 30.03 31.45 1,297,700 +1.56(+5.22%)
May 27, 2002 30.65 30.65 29.01 29.89 801,300 +0.00(+0.00%)
May 24, 2002 30.65 30.65 29.01 29.89 800,300 -0.96(-3.11%)
May 23, 2002 32.01 32.33 29.76 30.85 1,409,500 -1.15(-3.59%)
May 22, 2002 33.50 34.20 30.72 32.00 1,519,400 -1.78(-5.27%)
May 21, 2002 35.38 35.43 33.12 33.78 714,600 -1.20(-3.43%)
May 20, 2002 36.11 36.15 34.56 34.98 475,500 -1.12(-3.10%)
May 17, 2002 37.40 37.50 35.60 36.10 826,400 -1.14(-3.06%)
May 16, 2002 38.89 38.90 36.22 37.24 1,329,400 -1.46(-3.77%)
May 15, 2002 37.81 39.39 37.43 38.70 1,316,400 -0.85(-2.15%)
May 14, 2002 35.60 39.65 35.55 39.55 2,206,300 +4.90(+14.14%)
May 13, 2002 34.68 35.47 33.58 34.65 1,037,100 +0.17(+0.49%)
May 10, 2002 36.42 36.56 34.23 34.48 719,800 -1.95(-5.35%)
May 09, 2002 37.05 37.72 35.96 36.43 800,600 -1.21(-3.21%)
May 08, 2002 33.91 37.64 33.90 37.64 1,200,000 +5.12(+15.74%)
May 07, 2002 32.25 33.33 31.64 32.52 598,100 +0.61(+1.91%)
May 06, 2002 33.40 33.85 31.85 31.91 383,100 -1.21(-3.65%)
May 03, 2002 33.80 33.80 32.22 33.12 919,600 -0.78(-2.30%)
May 02, 2002 35.45 35.67 33.61 33.90 832,900 -1.49(-4.21%)
May 01, 2002 35.00 35.83 34.18 35.39 736,300 -0.26(-0.73%)
Apr 30, 2002 34.11 35.73 34.10 35.65 564,600 +1.09(+3.15%)
Apr 29, 2002 33.90 34.66 33.76 34.56 664,400 +0.46(+1.35%)
Apr 26, 2002 36.04 36.32 33.10 34.10 1,210,100 -1.94(-5.38%)
Apr 25, 2002 36.30 36.59 34.50 36.04 1,237,100 -0.73(-1.99%)
Apr 24, 2002 38.30 39.42 35.88 36.77 1,023,500 -1.79(-4.64%)
Apr 23, 2002 39.01 40.16 38.28 38.56 440,300 -0.69(-1.76%)
Apr 22, 2002 39.78 39.79 38.78 39.25 348,100 -0.74(-1.85%)
Apr 19, 2002 40.75 41.24 39.71 39.99 496,200 -0.68(-1.67%)
Apr 18, 2002 42.25 42.25 39.98 40.67 770,200 -1.61(-3.81%)
Apr 17, 2002 42.61 43.29 41.87 42.28 656,000 -0.25(-0.59%)
Apr 16, 2002 40.40 42.80 40.39 42.53 992,500 +3.00(+7.59%)
Apr 15, 2002 40.17 40.40 38.35 39.53 587,600 -0.46(-1.15%)
Apr 12, 2002 38.57 40.10 37.96 39.99 714,700 +1.63(+4.25%)
Apr 11, 2002 38.30 39.23 37.56 38.36 566,300 -0.26(-0.67%)
Apr 10, 2002 38.15 39.13 37.46 38.62 901,200 +0.46(+1.21%)
Apr 09, 2002 38.30 38.85 37.63 38.16 1,153,700 +0.76(+2.03%)
Apr 08, 2002 38.86 38.93 36.83 37.40 2,075,300 -2.38(-5.98%)
Apr 05, 2002 41.33 42.19 39.49 39.78 815,000 -1.54(-3.73%)
Apr 04, 2002 41.78 43.01 40.28 41.32 1,379,500 -0.94(-2.22%)
Apr 03, 2002 44.42 45.02 41.67 42.26 660,900 -1.94(-4.39%)
Apr 02, 2002 44.65 45.19 44.10 44.20 447,700 -0.50(-1.12%)
Apr 01, 2002 45.36 45.75 44.18 44.70 572,600 -0.74(-1.63%)
Mar 29, 2002 44.80 46.25 44.67 45.44 820,300 +0.00(+0.00%)
Mar 28, 2002 44.80 46.25 44.67 45.44 819,400 +1.12(+2.53%)
Mar 27, 2002 43.81 44.77 43.44 44.32 503,500 -0.03(-0.07%)
Mar 26, 2002 44.15 44.90 43.55 44.35 897,100 +0.06(+0.14%)
Mar 25, 2002 46.72 46.87 44.20 44.29 587,700 -1.82(-3.95%)
Mar 22, 2002 47.14 47.70 45.82 46.11 369,300 -1.07(-2.27%)
Mar 21, 2002 47.45 47.89 45.46 47.18 1,103,300 -0.22(-0.46%)
Mar 20, 2002 50.07 50.08 47.29 47.40 893,100 -3.10(-6.14%)
Mar 19, 2002 50.37 51.00 49.60 50.50 517,600 +0.14(+0.28%)
Mar 18, 2002 49.23 50.84 49.22 50.36 623,900 +1.36(+2.78%)
Mar 15, 2002 47.76 49.00 47.73 49.00 431,400 +0.91(+1.89%)
Mar 14, 2002 47.65 49.20 47.36 48.09 272,500 +0.14(+0.29%)
Mar 13, 2002 48.25 48.31 47.25 47.95 1,014,500 -1.05(-2.14%)
Mar 12, 2002 48.98 49.70 47.89 49.00 823,100 -0.60(-1.21%)
Mar 11, 2002 50.65 50.79 49.16 49.60 539,700 -1.26(-2.48%)
Mar 08, 2002 50.40 52.34 50.22 50.86 684,100 +0.76(+1.52%)
Mar 07, 2002 50.39 51.39 49.44 50.10 641,200 +0.05(+0.10%)
Mar 06, 2002 51.04 52.00 49.78 50.05 853,300 -1.16(-2.27%)
Mar 05, 2002 49.90 52.00 49.70 51.21 1,583,800 +0.73(+1.45%)
Mar 04, 2002 47.25 50.80 47.20 50.48 1,464,500 +2.73(+5.72%)
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.