Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 35.25 35.60 34.39 34.60 12,601,400 -0.07(-0.20%)
May 30, 2002 34.82 35.00 34.31 34.67 12,880,200 -0.42(-1.20%)
May 29, 2002 34.90 35.55 34.90 35.09 13,155,300 +0.30(+0.86%)
May 28, 2002 35.49 35.70 34.72 34.79 12,868,500 -0.70(-1.97%)
May 27, 2002 36.25 36.35 35.22 35.49 3,760,000 +0.00(+0.00%)
May 24, 2002 36.25 36.35 35.22 35.49 9,111,000 -0.71(-1.96%)
May 23, 2002 36.08 36.22 35.71 36.20 11,161,400 +0.30(+0.84%)
May 22, 2002 36.13 36.25 35.74 35.90 9,662,500 +0.00(+0.00%)
May 21, 2002 36.68 36.96 35.90 35.90 11,498,000 -0.53(-1.45%)
May 20, 2002 36.70 37.05 36.28 36.43 9,924,500 -0.66(-1.78%)
May 17, 2002 35.40 37.28 35.35 37.09 17,969,300 +1.27(+3.55%)
May 16, 2002 35.25 35.88 34.64 35.82 30,712,300 -0.67(-1.84%)
May 15, 2002 36.95 36.99 36.25 36.49 12,914,800 -0.88(-2.35%)
May 14, 2002 36.97 37.66 36.84 37.37 11,149,500 +0.40(+1.08%)
May 13, 2002 36.31 37.16 36.02 36.97 10,019,000 +0.75(+2.07%)
May 10, 2002 36.50 36.77 35.96 36.22 10,981,100 -0.28(-0.77%)
May 09, 2002 36.85 37.12 36.35 36.50 8,811,000 -0.67(-1.80%)
May 08, 2002 35.80 37.50 35.76 37.17 14,531,600 +1.42(+3.97%)
May 07, 2002 36.90 37.09 35.67 35.75 13,583,300 -0.80(-2.19%)
May 06, 2002 37.00 37.11 36.36 36.55 7,169,800 -0.20(-0.54%)
May 03, 2002 37.30 37.35 36.25 36.75 10,599,900 -0.62(-1.66%)
May 02, 2002 37.50 37.85 37.26 37.37 12,345,900 -0.09(-0.24%)
May 01, 2002 36.70 37.64 36.53 37.46 15,873,200 +1.11(+3.05%)
Apr 30, 2002 36.60 37.04 35.90 36.35 21,613,600 +0.08(+0.22%)
Apr 29, 2002 36.94 36.94 35.87 36.27 11,923,800 -0.49(-1.33%)
Apr 26, 2002 37.65 37.74 36.75 36.76 17,566,300 -0.81(-2.16%)
Apr 25, 2002 38.40 38.40 37.45 37.57 21,794,900 +1.08(+2.96%)
Apr 24, 2002 36.71 37.06 36.35 36.49 10,815,800 -0.21(-0.57%)
Apr 23, 2002 37.06 37.18 36.50 36.70 15,561,100 -0.41(-1.10%)
Apr 22, 2002 38.00 38.02 36.76 37.11 16,554,200 -0.69(-1.83%)
Apr 19, 2002 38.05 38.25 37.65 37.80 13,842,000 -0.42(-1.10%)
Apr 18, 2002 38.25 38.62 38.05 38.22 20,051,900 +0.37(+0.98%)
Apr 17, 2002 39.10 39.30 37.44 37.85 41,346,500 -2.05(-5.14%)
Apr 16, 2002 39.17 40.00 39.03 39.90 11,945,900 +0.90(+2.31%)
Apr 15, 2002 38.95 39.15 38.60 39.00 9,453,600 -0.29(-0.74%)
Apr 12, 2002 38.81 39.44 38.81 39.29 11,918,000 +0.39(+1.00%)
Apr 11, 2002 39.16 39.63 38.75 38.90 13,658,400 -0.44(-1.12%)
Apr 10, 2002 38.50 39.48 38.50 39.34 12,994,200 +0.64(+1.65%)
Apr 09, 2002 38.57 38.92 38.27 38.70 12,696,500 +0.23(+0.60%)
Apr 08, 2002 37.55 38.60 37.55 38.47 16,289,400 +0.47(+1.24%)
Apr 05, 2002 39.10 39.24 37.65 38.00 26,050,000 -1.00(-2.56%)
Apr 04, 2002 39.52 39.65 38.91 39.00 18,804,700 -1.00(-2.50%)
Apr 03, 2002 40.04 40.19 39.67 40.00 11,107,500 +0.09(+0.23%)
Apr 02, 2002 40.11 40.30 39.76 39.91 8,884,700 -0.20(-0.50%)
Apr 01, 2002 39.65 40.25 39.61 40.11 7,770,200 +0.37(+0.93%)
Mar 29, 2002 39.90 40.03 39.66 39.74 9,278,500 +0.00(+0.00%)
Mar 28, 2002 39.90 40.03 39.66 39.74 9,278,400 -0.18(-0.45%)
Mar 27, 2002 39.90 40.18 39.56 39.92 9,767,500 -0.02(-0.05%)
Mar 26, 2002 40.10 40.45 39.75 39.94 9,022,800 -0.26(-0.65%)
Mar 25, 2002 40.70 40.80 40.08 40.20 10,397,700 -0.31(-0.77%)
Mar 22, 2002 40.40 40.65 40.18 40.51 11,025,600 +0.36(+0.90%)
Mar 21, 2002 40.10 40.30 39.50 40.15 12,707,200 +0.07(+0.17%)
Mar 20, 2002 40.73 40.73 40.00 40.08 9,868,600 -0.65(-1.60%)
Mar 19, 2002 40.90 40.99 40.38 40.73 6,856,200 +0.07(+0.17%)
Mar 18, 2002 41.20 41.24 40.52 40.66 10,227,000 -0.71(-1.72%)
Mar 15, 2002 40.41 41.44 40.40 41.37 24,328,500 +1.42(+3.55%)
Mar 14, 2002 39.70 40.35 39.70 39.95 10,358,000 -0.10(-0.25%)
Mar 13, 2002 40.08 40.40 39.90 40.05 10,899,900 +0.20(+0.50%)
Mar 12, 2002 39.87 40.10 39.58 39.85 11,302,600 -0.20(-0.50%)
Mar 11, 2002 40.20 40.28 39.74 40.05 11,376,100 +0.04(+0.10%)
Mar 08, 2002 40.00 40.45 39.84 40.01 12,072,200 +0.03(+0.08%)
Mar 07, 2002 40.55 40.68 39.75 39.98 17,065,400 -0.56(-1.38%)
Mar 06, 2002 40.43 41.10 39.65 40.54 25,670,600 -0.06(-0.15%)
Mar 05, 2002 41.37 41.75 40.45 40.60 17,286,800 -1.29(-3.08%)
Mar 04, 2002 41.65 41.90 41.36 41.89 10,385,500 +0.25(+0.60%)
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.