Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 45.62 45.68 44.65 44.73 11,866,871 +0.00(+0.00%)
Mar 28, 2002 45.62 45.68 44.65 44.73 11,856,197 -0.88(-1.92%)
Mar 27, 2002 45.20 46.01 45.05 45.61 10,512,677 +0.16(+0.36%)
Mar 26, 2002 45.14 45.71 45.01 45.44 10,903,592 +0.19(+0.41%)
Mar 25, 2002 46.43 46.46 45.23 45.26 11,047,550 -1.06(-2.30%)
Mar 22, 2002 46.33 46.83 45.94 46.32 11,439,532 -0.33(-0.71%)
Mar 21, 2002 45.78 46.66 45.42 46.65 10,730,282 +0.88(+1.93%)
Mar 20, 2002 46.46 46.66 45.77 45.77 10,875,174 -0.94(-2.01%)
Mar 19, 2002 46.88 47.17 46.37 46.70 10,478,255 -0.13(-0.27%)
Mar 18, 2002 46.31 46.94 46.17 46.83 11,376,826 +0.80(+1.74%)
Mar 15, 2002 45.05 46.07 44.97 46.03 13,286,039 +0.87(+1.93%)
Mar 14, 2002 44.78 45.71 44.78 45.16 10,896,387 +0.29(+0.65%)
Mar 13, 2002 45.04 45.34 44.27 44.87 10,750,028 +0.20(+0.45%)
Mar 12, 2002 44.16 44.75 43.85 44.66 7,680,611 +0.14(+0.32%)
Mar 11, 2002 44.54 44.87 44.15 44.52 11,059,691 -0.24(-0.54%)
Mar 08, 2002 45.15 45.16 44.03 44.76 11,748,262 -0.06(-0.13%)
Mar 07, 2002 44.95 45.41 44.38 44.82 12,347,709 -0.59(-1.30%)
Mar 06, 2002 44.36 45.43 44.15 45.41 16,388,542 +1.24(+2.80%)
Mar 05, 2002 44.55 45.16 43.86 44.18 11,526,388 -0.70(-1.57%)
Mar 04, 2002 44.22 44.90 44.14 44.88 17,438,010 +1.01(+2.31%)
Mar 01, 2002 43.60 44.00 42.73 43.87 12,464,050 +0.41(+0.95%)
Feb 28, 2002 43.60 44.24 43.38 43.46 12,582,925 +0.08(+0.19%)
Feb 27, 2002 44.36 44.56 43.10 43.37 13,736,725 -0.56(-1.28%)
Feb 26, 2002 44.21 44.41 43.41 43.94 10,645,295 -0.26(-0.59%)
Feb 25, 2002 43.14 44.22 43.01 44.20 13,394,641 +1.06(+2.47%)
Feb 22, 2002 42.56 43.28 42.12 43.14 29,307,682 -0.03(-0.07%)
Feb 21, 2002 43.80 44.93 43.12 43.17 17,021,878 -1.02(-2.31%)
Feb 20, 2002 43.23 44.19 42.80 44.18 11,971,203 +1.54(+3.60%)
Feb 19, 2002 43.32 43.43 42.46 42.65 9,356,876 -0.97(-2.22%)
Feb 18, 2002 43.40 44.07 42.57 43.61 15,546,674 +0.00(+0.00%)
Feb 15, 2002 43.40 44.07 42.57 43.61 15,348,148 +0.14(+0.33%)
Feb 14, 2002 44.02 44.82 43.08 43.47 11,938,116 -0.69(-1.56%)
Feb 13, 2002 44.27 44.63 43.88 44.16 10,348,973 -0.06(-0.14%)
Feb 12, 2002 42.87 44.41 42.76 44.22 15,535,868 +1.02(+2.36%)
Feb 11, 2002 43.16 43.61 43.02 43.20 11,354,011 -0.19(-0.45%)
Feb 08, 2002 42.10 43.40 41.97 43.40 13,555,009 +1.42(+3.37%)
Feb 07, 2002 42.46 43.19 41.82 41.98 11,956,661 -0.32(-0.76%)
Feb 06, 2002 42.69 42.99 41.97 42.30 15,018,472 -0.18(-0.42%)
Feb 05, 2002 42.57 43.64 42.08 42.48 18,604,216 +0.23(+0.55%)
Feb 04, 2002 43.11 43.22 41.98 42.25 12,370,257 -1.13(-2.61%)
Feb 01, 2002 43.17 43.53 42.68 43.38 23,859,420 +1.78(+4.29%)
Jan 31, 2002 41.41 41.78 40.74 41.60 13,123,535 +0.34(+0.84%)
Jan 30, 2002 40.85 41.29 39.99 41.25 17,527,400 +0.40(+0.99%)
Jan 29, 2002 42.21 42.84 40.47 40.85 15,630,594 -1.35(-3.20%)
Jan 28, 2002 43.02 43.02 41.97 42.20 10,300,809 -0.57(-1.33%)
Jan 25, 2002 42.72 43.66 42.46 42.77 10,445,568 -0.11(-0.26%)
Jan 24, 2002 42.80 43.47 42.57 42.88 20,496,618 -0.94(-2.14%)
Jan 23, 2002 42.92 44.11 42.31 43.82 22,171,416 +1.80(+4.28%)
Jan 22, 2002 41.46 42.15 40.57 42.02 16,537,037 +1.30(+3.18%)
Jan 21, 2002 41.19 42.07 40.29 40.72 17,407,056 +0.00(+0.00%)
Jan 18, 2002 41.19 42.07 40.29 40.72 17,327,538 -1.10(-2.63%)
Jan 17, 2002 42.24 42.27 40.85 41.82 14,778,453 +0.08(+0.20%)
Jan 16, 2002 42.35 43.02 41.67 41.74 13,385,168 -0.43(-1.01%)
Jan 15, 2002 41.94 42.34 41.53 42.17 10,204,215 +0.57(+1.37%)
Jan 14, 2002 42.82 42.99 41.60 41.60 10,785,517 -1.20(-2.80%)
Jan 11, 2002 42.57 43.28 42.41 42.80 12,735,822 +0.46(+1.08%)
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.