Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 46.00 47.07 45.95 46.80 2,261,200 -0.10(-0.21%)
Aug 29, 2002 46.60 46.90 46.11 46.90 3,512,500 +0.26(+0.56%)
Aug 28, 2002 48.25 48.38 46.45 46.64 3,217,500 -2.41(-4.91%)
Aug 27, 2002 49.60 49.86 48.86 49.05 3,070,900 +0.41(+0.84%)
Aug 26, 2002 47.94 48.64 47.61 48.64 1,059,400 +0.70(+1.46%)
Aug 23, 2002 48.85 48.95 47.78 47.94 1,347,900 -1.39(-2.82%)
Aug 22, 2002 48.50 49.33 48.42 49.33 2,059,800 +0.67(+1.38%)
Aug 21, 2002 48.55 48.79 47.76 48.66 2,380,100 +0.66(+1.37%)
Aug 20, 2002 48.90 48.91 47.80 48.00 2,814,500 +0.34(+0.71%)
Aug 16, 2002 47.94 48.10 47.50 47.66 1,520,900 -0.53(-1.10%)
Aug 15, 2002 48.00 48.56 47.90 48.19 3,422,000 +0.99(+2.10%)
Aug 14, 2002 47.32 47.32 46.06 47.20 2,427,900 +0.55(+1.18%)
Aug 13, 2002 46.20 47.47 46.20 46.65 1,781,100 +0.01(+0.02%)
Aug 12, 2002 46.60 46.90 46.23 46.64 1,310,300 +0.44(+0.95%)
Aug 07, 2002 46.25 46.29 45.18 46.20 2,847,000 +0.66(+1.45%)
Aug 06, 2002 44.56 45.93 44.56 45.54 2,528,300 +2.21(+5.10%)
Aug 05, 2002 44.35 45.09 43.30 43.33 1,414,300 -1.10(-2.48%)
Aug 02, 2002 45.50 45.52 44.00 44.43 2,798,100 +0.48(+1.09%)
Aug 01, 2002 45.35 45.40 43.95 43.95 3,277,400 -2.45(-5.28%)
Jul 31, 2002 45.43 46.70 45.39 46.40 3,820,800 +1.03(+2.27%)
Jul 30, 2002 45.30 45.65 44.80 45.37 2,996,500 +0.07(+0.15%)
Jul 29, 2002 44.22 45.30 43.94 45.30 3,054,600 +2.76(+6.49%)
Jul 26, 2002 42.05 42.75 41.70 42.54 2,863,800 +0.58(+1.38%)
Jul 25, 2002 41.50 42.45 41.04 41.96 3,535,300 -0.79(-1.85%)
Jul 24, 2002 38.56 42.75 38.20 42.75 5,005,200 +3.43(+8.72%)
Jul 23, 2002 41.00 40.40 39.10 39.32 4,593,600 -0.37(-0.93%)
Jul 22, 2002 42.20 42.80 39.00 39.69 4,805,800 -2.91(-6.83%)
Jul 19, 2002 44.25 44.93 42.59 42.60 4,254,600 -3.08(-6.74%)
Jul 17, 2002 45.70 46.17 45.30 45.68 2,995,200 -1.02(-2.18%)
Jul 12, 2002 47.30 47.31 46.16 46.70 3,441,900 -0.83(-1.75%)
Jul 11, 2002 48.35 48.69 46.99 47.53 4,416,400 -1.47(-3.00%)
Jul 10, 2002 50.91 50.97 48.89 49.00 3,621,100 -0.95(-1.90%)
Jul 09, 2002 50.41 50.41 49.95 49.95 1,555,000 -0.91(-1.79%)
Jul 08, 2002 50.53 51.20 50.33 50.86 2,075,500 +0.28(+0.55%)
Jul 05, 2002 49.45 50.85 49.41 50.58 1,416,900 +1.48(+3.01%)
Jul 04, 2002 49.70 50.03 48.77 49.10 1,819,200 +0.00(+0.00%)
Jul 03, 2002 49.70 50.03 48.77 49.10 1,819,200 -0.41(-0.83%)
Jul 02, 2002 51.30 51.46 48.80 49.51 2,111,400 -1.33(-2.62%)
Jul 01, 2002 50.73 51.24 50.39 50.84 2,513,500 +0.35(+0.69%)
Jun 28, 2002 49.70 50.75 49.69 50.49 2,190,600 +1.06(+2.14%)
Jun 27, 2002 49.15 49.50 48.55 49.43 1,992,200 +0.14(+0.28%)
Jun 26, 2002 48.50 49.30 48.50 49.29 410,000 +0.63(+1.29%)
Jun 25, 2002 49.12 49.18 48.52 48.66 2,601,800 +1.01(+2.12%)
Jun 21, 2002 47.87 48.34 47.46 47.65 1,619,000 -0.23(-0.48%)
Jun 20, 2002 48.25 48.77 47.80 47.88 2,152,800 -0.02(-0.04%)
Jun 19, 2002 47.65 48.40 47.50 47.90 1,741,200 -0.78(-1.60%)
Jun 18, 2002 48.77 48.80 48.13 48.68 1,921,600 -0.23(-0.47%)
Jun 17, 2002 47.33 49.03 47.07 48.91 3,059,300 +1.61(+3.40%)
Jun 14, 2002 46.75 47.30 46.26 47.30 2,620,900 -1.23(-2.53%)
Jun 12, 2002 48.50 48.89 48.25 48.53 2,386,600 +0.03(+0.06%)
Jun 11, 2002 49.12 49.34 48.42 48.50 1,704,600 -0.12(-0.25%)
Jun 10, 2002 49.25 49.41 48.40 48.62 2,501,100 -0.61(-1.24%)
Jun 07, 2002 48.35 49.40 48.34 49.23 1,838,300 +0.17(+0.35%)
Jun 06, 2002 49.80 49.90 49.06 49.06 1,146,900 -0.59(-1.19%)
Jun 05, 2002 49.45 49.90 49.19 49.65 1,158,200 -1.42(-2.78%)
May 31, 2002 51.30 51.60 51.02 51.07 1,319,500 +0.92(+1.83%)
May 28, 2002 50.90 50.98 50.14 50.15 1,705,000 -1.40(-2.72%)
May 27, 2002 51.50 51.70 51.42 51.55 924,300 +0.00(+0.00%)
May 24, 2002 51.50 51.70 51.42 51.55 924,300 +0.39(+0.76%)
May 23, 2002 50.69 51.16 50.69 51.16 1,964,000 -0.31(-0.60%)
May 22, 2002 51.20 51.50 50.88 51.47 2,170,300 -0.21(-0.41%)
May 21, 2002 51.90 52.28 51.68 51.68 1,231,000 +0.08(+0.16%)
May 20, 2002 51.95 51.98 51.40 51.60 1,188,300 -0.45(-0.86%)
May 17, 2002 52.10 52.19 51.59 52.05 1,074,900 +0.15(+0.29%)
May 16, 2002 52.15 52.39 51.81 51.90 1,645,900 +0.35(+0.68%)
May 15, 2002 52.10 52.23 51.50 51.55 1,978,800 -0.90(-1.72%)
May 14, 2002 52.63 52.68 52.22 52.45 3,084,200 +0.40(+0.77%)
May 13, 2002 51.30 52.07 51.26 52.05 1,836,400 +1.00(+1.96%)
May 10, 2002 51.43 51.45 50.84 51.05 1,032,600 -0.06(-0.12%)
May 09, 2002 51.20 51.37 50.80 51.11 1,618,200 -0.10(-0.20%)
May 08, 2002 50.70 51.45 50.55 51.21 1,097,900 +0.76(+1.51%)
May 07, 2002 50.85 50.87 50.40 50.45 1,343,800 -0.37(-0.73%)
May 06, 2002 51.35 51.35 50.73 50.82 1,990,600 -1.03(-1.99%)
May 03, 2002 52.20 52.40 51.56 51.85 70,000 +1.06(+2.09%)
May 02, 2002 51.03 51.39 50.57 50.79 1,702,400 -0.04(-0.08%)
May 01, 2002 50.65 50.92 50.41 50.83 1,191,300 +0.03(+0.06%)
Apr 30, 2002 51.30 51.39 50.76 50.80 2,101,800 +1.11(+2.23%)
Apr 29, 2002 49.85 50.07 49.65 49.69 1,511,800 +0.19(+0.38%)
Apr 26, 2002 49.40 49.52 48.81 49.50 2,152,500 -0.40(-0.80%)
Apr 25, 2002 49.75 50.20 49.54 49.90 60,000 +0.04(+0.08%)
Apr 24, 2002 50.15 50.30 49.81 49.86 2,162,000 -1.39(-2.71%)
Apr 23, 2002 50.58 51.57 50.52 51.25 1,906,800 -0.47(-0.91%)
Apr 22, 2002 51.75 52.01 51.64 51.72 1,656,600 +0.02(+0.04%)
Apr 19, 2002 51.85 51.94 51.41 51.70 1,692,600 -0.13(-0.25%)
Apr 18, 2002 52.27 52.40 51.39 51.83 1,832,700 +0.33(+0.64%)
Apr 17, 2002 52.40 52.71 51.40 51.50 2,822,600 -0.59(-1.13%)
Apr 16, 2002 51.95 52.31 51.84 52.09 1,864,500 +0.92(+1.80%)
Apr 15, 2002 51.00 51.50 50.93 51.17 1,873,900 +1.25(+2.50%)
Apr 12, 2002 50.60 50.61 49.80 49.92 2,614,600 -0.96(-1.89%)
Apr 11, 2002 51.35 51.58 50.85 50.88 1,926,300 -1.07(-2.06%)
Apr 10, 2002 51.34 52.00 51.28 51.95 2,121,800 +0.27(+0.52%)
Apr 09, 2002 51.75 52.06 51.34 51.68 2,217,200 -0.57(-1.09%)
Apr 08, 2002 51.88 52.56 51.86 52.25 2,768,600 +0.41(+0.79%)
Apr 05, 2002 52.26 52.52 51.83 51.84 2,815,300 -0.18(-0.35%)
Apr 04, 2002 52.50 52.62 51.70 52.02 1,944,400 -1.28(-2.40%)
Apr 03, 2002 53.95 53.96 53.29 53.30 2,694,000 -0.58(-1.08%)
Apr 02, 2002 53.78 53.98 53.62 53.88 1,487,900 +0.24(+0.45%)
Apr 01, 2002 53.13 53.65 53.13 53.64 2,519,200 +0.54(+1.02%)
Mar 29, 2002 53.06 53.52 53.03 53.10 2,252,900 +0.00(+0.00%)
Mar 28, 2002 53.06 53.52 53.03 53.10 2,252,900 +0.21(+0.40%)
Mar 27, 2002 52.30 52.90 52.25 52.89 1,735,500 +1.03(+1.99%)
Mar 26, 2002 51.70 52.30 51.45 51.86 2,110,800 +0.21(+0.41%)
Mar 25, 2002 52.10 52.20 51.57 51.65 2,302,700 -0.45(-0.86%)
Mar 22, 2002 52.83 52.83 52.07 52.10 1,442,300 -0.72(-1.36%)
Mar 21, 2002 52.55 52.85 52.21 52.82 2,444,800 +0.34(+0.65%)
Mar 20, 2002 52.35 52.90 52.16 52.48 2,036,200 -0.08(-0.15%)
Mar 19, 2002 52.35 52.61 52.35 52.56 2,164,200 +0.26(+0.50%)
Mar 18, 2002 52.05 52.41 51.77 52.30 2,215,800 +0.10(+0.19%)
Mar 15, 2002 51.75 52.48 51.75 52.20 1,771,700 +0.20(+0.38%)
Mar 14, 2002 52.05 52.10 51.53 52.00 2,060,700 -0.17(-0.33%)
Mar 13, 2002 52.37 52.51 52.05 52.17 2,192,100 -0.20(-0.38%)
Mar 12, 2002 50.90 52.41 50.90 52.37 2,931,800 +0.37(+0.71%)
Mar 11, 2002 51.85 52.25 51.80 52.00 2,374,800 +0.82(+1.60%)
Mar 08, 2002 52.35 52.40 51.12 51.18 2,059,000 -0.73(-1.41%)
Mar 07, 2002 52.00 52.34 51.85 51.91 2,160,000 +0.26(+0.50%)
Mar 06, 2002 50.80 51.89 50.75 51.65 2,093,300 +0.70(+1.37%)
Mar 05, 2002 50.85 51.28 50.63 50.95 2,361,700 -0.14(-0.27%)
Mar 04, 2002 50.50 51.15 50.45 51.09 2,784,100 +0.49(+0.97%)
Mar 01, 2002 49.40 50.60 49.36 50.60 1,712,700 +1.05(+2.12%)
Feb 28, 2002 49.70 50.19 49.25 49.55 2,302,300 -0.26(-0.52%)
Feb 27, 2002 50.27 50.51 49.72 49.81 2,895,300 +0.08(+0.16%)
Feb 26, 2002 49.47 50.00 49.40 49.73 2,926,300 +0.28(+0.57%)
Feb 25, 2002 48.39 49.50 48.39 49.45 2,376,900 +1.06(+2.19%)
Feb 22, 2002 47.90 48.55 47.85 48.39 1,927,000 +0.89(+1.87%)
Feb 21, 2002 47.41 47.99 47.41 47.50 2,217,300 -0.25(-0.52%)
Feb 20, 2002 48.03 48.34 47.15 47.75 1,505,400 -0.75(-1.55%)
Feb 19, 2002 48.83 48.99 48.38 48.50 2,859,400 -0.32(-0.66%)
Feb 18, 2002 48.56 49.16 48.56 48.82 2,312,900 +0.00(+0.00%)
Feb 15, 2002 48.56 49.16 48.56 48.82 60,000 +0.27(+0.56%)
Feb 14, 2002 48.54 48.97 48.40 48.55 3,569,300 +0.75(+1.57%)
Feb 13, 2002 47.10 48.00 46.92 47.80 4,315,800 +1.10(+2.36%)
Feb 12, 2002 46.95 47.07 46.61 46.70 2,492,200 +0.19(+0.41%)
Feb 11, 2002 46.08 46.72 45.81 46.51 1,815,000 +0.31(+0.67%)
Feb 08, 2002 46.10 46.20 45.71 46.20 1,489,600 +0.29(+0.63%)
Feb 07, 2002 45.70 46.10 45.58 45.91 2,670,900 -0.86(-1.84%)
Feb 06, 2002 46.05 46.85 46.05 46.77 1,752,900 +0.81(+1.76%)
Feb 05, 2002 46.10 46.21 45.66 45.96 1,464,100 -0.54(-1.16%)
Feb 04, 2002 47.05 47.05 46.36 46.50 1,351,700 -0.50(-1.06%)
Feb 01, 2002 46.95 47.50 46.72 47.00 3,032,100 +0.28(+0.60%)
Jan 31, 2002 46.35 46.80 46.21 46.72 2,049,300 +0.63(+1.37%)
Jan 30, 2002 45.20 46.09 45.10 46.09 3,316,900 +0.98(+2.17%)
Jan 29, 2002 46.10 46.19 44.80 45.11 2,081,900 -1.05(-2.27%)
Jan 28, 2002 46.45 46.64 46.10 46.16 2,612,700 +0.41(+0.90%)
Jan 25, 2002 45.65 45.83 45.52 45.75 1,572,900 +0.25(+0.55%)
Jan 24, 2002 45.60 45.80 45.36 45.50 2,993,500 +0.00(+0.00%)
Jan 23, 2002 44.70 45.65 44.63 45.50 3,013,100 +1.66(+3.79%)
Jan 22, 2002 44.45 44.46 43.75 43.84 1,355,200 -0.34(-0.77%)
Jan 21, 2002 44.43 44.50 44.05 44.18 2,605,900 +0.00(+0.00%)
Jan 18, 2002 44.43 44.50 44.05 44.18 2,605,900 -0.66(-1.47%)
Jan 17, 2002 45.10 45.13 44.65 44.84 2,025,400 +0.29(+0.65%)
Jan 16, 2002 44.95 45.05 44.55 44.55 2,352,400 -0.53(-1.18%)
Jan 15, 2002 44.95 45.48 44.95 45.08 2,598,100 +0.63(+1.42%)
Jan 14, 2002 44.90 45.00 44.45 44.45 1,848,900 -0.35(-0.78%)
Jan 11, 2002 45.05 45.11 44.68 44.80 1,605,600 -0.35(-0.78%)
Jan 10, 2002 45.20 45.33 45.03 45.15 2,239,300 -1.36(-2.92%)
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.