Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 46.10 46.30 45.60 46.00 2,836,100 -0.03(-0.07%)
May 30, 2002 46.49 46.70 45.42 46.03 2,374,800 -0.45(-0.97%)
May 29, 2002 46.34 47.40 46.01 46.48 2,871,000 +0.38(+0.82%)
May 28, 2002 46.65 46.76 45.88 46.10 1,863,600 -0.44(-0.95%)
May 27, 2002 47.20 47.48 46.15 46.54 1,360,200 +0.00(+0.00%)
May 24, 2002 47.20 47.48 46.15 46.54 1,360,200 -0.71(-1.50%)
May 23, 2002 46.90 47.40 46.15 47.25 1,977,000 +0.48(+1.03%)
May 22, 2002 46.10 46.90 46.10 46.77 2,060,100 +0.71(+1.54%)
May 21, 2002 46.44 46.90 45.76 46.06 1,921,300 -0.10(-0.22%)
May 20, 2002 46.59 46.59 45.80 46.16 1,410,400 -0.43(-0.92%)
May 17, 2002 46.55 46.95 46.10 46.59 1,522,900 +0.11(+0.24%)
May 16, 2002 47.04 47.08 46.38 46.48 1,496,700 -0.15(-0.32%)
May 15, 2002 46.42 47.05 46.34 46.63 2,171,900 +0.13(+0.28%)
May 14, 2002 46.15 46.75 45.99 46.50 2,542,100 +0.85(+1.86%)
May 13, 2002 45.00 45.65 44.45 45.65 2,536,800 +0.25(+0.55%)
May 10, 2002 45.90 45.91 45.11 45.40 1,890,700 -0.57(-1.24%)
May 09, 2002 45.89 46.31 45.76 45.97 1,446,300 -0.17(-0.37%)
May 08, 2002 46.20 46.50 45.75 46.14 2,311,700 +0.42(+0.92%)
May 07, 2002 44.75 45.99 44.65 45.72 3,011,900 +0.97(+2.17%)
May 06, 2002 45.35 45.49 44.56 44.75 2,176,800 -0.63(-1.39%)
May 03, 2002 45.60 45.75 44.90 45.38 2,395,400 +0.01(+0.02%)
May 02, 2002 44.71 45.68 44.51 45.37 2,465,300 +0.74(+1.66%)
May 01, 2002 44.98 44.99 43.61 44.63 2,613,000 +0.13(+0.29%)
Apr 30, 2002 43.84 44.63 43.34 44.50 3,582,600 +1.23(+2.84%)
Apr 29, 2002 43.90 43.93 42.85 43.27 2,541,100 -0.63(-1.44%)
Apr 26, 2002 44.50 44.90 43.69 43.90 2,529,000 -0.27(-0.61%)
Apr 25, 2002 44.20 44.44 43.51 44.17 3,751,300 -0.49(-1.10%)
Apr 24, 2002 45.23 45.49 44.36 44.66 4,295,200 -0.18(-0.40%)
Apr 23, 2002 46.05 46.12 44.40 44.84 6,003,400 -1.51(-3.26%)
Apr 22, 2002 47.39 47.45 46.01 46.35 2,615,900 -1.01(-2.13%)
Apr 19, 2002 47.74 47.97 47.15 47.36 2,136,000 -0.38(-0.80%)
Apr 18, 2002 47.99 48.30 47.05 47.74 2,557,900 -0.24(-0.50%)
Apr 17, 2002 48.00 48.29 47.76 47.98 2,319,000 -0.12(-0.25%)
Apr 16, 2002 47.36 48.10 47.24 48.10 3,032,800 +1.24(+2.65%)
Apr 15, 2002 46.94 47.14 46.17 46.86 1,967,500 -0.08(-0.17%)
Apr 12, 2002 47.00 47.23 46.40 46.94 2,616,100 +0.04(+0.09%)
Apr 11, 2002 47.20 47.80 46.80 46.90 2,572,200 -0.72(-1.51%)
Apr 10, 2002 47.18 47.84 46.92 47.62 2,346,000 +1.00(+2.15%)
Apr 09, 2002 46.68 47.30 46.24 46.62 1,971,900 +0.04(+0.09%)
Apr 08, 2002 46.15 46.89 45.76 46.58 2,383,100 +0.08(+0.17%)
Apr 05, 2002 46.15 46.85 46.02 46.50 2,668,300 +0.80(+1.75%)
Apr 04, 2002 45.99 46.11 45.18 45.70 4,349,100 -0.97(-2.08%)
Apr 03, 2002 48.40 48.40 46.21 46.67 6,089,900 -0.68(-1.44%)
Apr 02, 2002 46.90 47.47 46.75 47.35 2,448,600 +0.25(+0.53%)
Apr 01, 2002 47.16 47.20 46.31 47.10 2,393,900 -0.05(-0.11%)
Mar 29, 2002 48.60 48.83 47.15 47.15 3,314,800 +0.00(+0.00%)
Mar 28, 2002 48.60 48.83 47.15 47.15 3,314,800 -1.22(-2.52%)
Mar 27, 2002 47.65 48.70 47.64 48.37 2,967,300 +0.86(+1.81%)
Mar 26, 2002 46.25 47.60 46.25 47.51 3,111,600 +0.81(+1.73%)
Mar 25, 2002 47.80 47.90 46.65 46.70 2,677,700 -1.10(-2.30%)
Mar 22, 2002 48.20 48.35 47.66 47.80 2,121,100 -0.39(-0.81%)
Mar 21, 2002 48.60 48.81 47.81 48.19 2,289,000 -0.74(-1.51%)
Mar 20, 2002 48.89 49.80 48.80 48.93 2,623,000 -0.16(-0.33%)
Mar 19, 2002 48.47 49.73 48.46 49.09 2,627,400 +0.62(+1.28%)
Mar 18, 2002 48.70 48.85 48.39 48.47 2,028,600 +0.00(+0.00%)
Mar 15, 2002 47.97 48.59 47.76 48.47 4,444,000 +0.88(+1.85%)
Mar 14, 2002 47.00 47.96 46.85 47.59 2,416,800 +0.59(+1.26%)
Mar 13, 2002 47.29 47.50 46.77 47.00 2,287,500 -0.24(-0.51%)
Mar 12, 2002 46.98 47.50 46.61 47.24 2,321,800 +0.01(+0.02%)
Mar 11, 2002 47.00 47.23 46.69 47.23 2,680,100 +0.15(+0.32%)
Mar 08, 2002 47.77 47.85 46.80 47.08 2,407,000 -0.44(-0.93%)
Mar 07, 2002 48.00 48.00 47.24 47.52 2,857,600 -0.47(-0.98%)
Mar 06, 2002 47.70 48.20 47.35 47.99 4,321,200 +0.32(+0.67%)
Mar 05, 2002 48.00 48.25 47.61 47.67 4,027,700 -0.98(-2.01%)
Mar 04, 2002 48.00 48.75 47.70 48.65 4,260,500 +0.79(+1.65%)
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.