Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 41.17 41.71 41.00 41.64 10,307,900 +0.68(+1.66%)
Feb 28, 2002 41.05 41.65 40.95 40.96 9,067,400 -0.29(-0.70%)
Feb 27, 2002 41.30 41.78 41.00 41.25 10,412,400 +0.23(+0.56%)
Feb 26, 2002 40.75 41.44 40.70 41.02 9,450,600 +0.20(+0.49%)
Feb 25, 2002 40.92 41.47 40.50 40.82 9,185,100 -0.29(-0.71%)
Feb 22, 2002 40.35 41.22 40.28 41.11 9,179,500 +0.51(+1.26%)
Feb 21, 2002 41.20 41.47 40.60 40.60 10,232,700 -0.35(-0.85%)
Feb 20, 2002 40.70 41.10 40.00 40.95 10,294,300 +0.47(+1.16%)
Feb 19, 2002 41.12 41.20 40.39 40.48 8,140,500 -0.63(-1.53%)
Feb 18, 2002 41.07 41.58 41.05 41.11 10,621,700 +0.00(+0.00%)
Feb 15, 2002 41.07 41.58 41.05 41.11 9,529,500 +0.31(+0.76%)
Feb 14, 2002 41.09 41.59 40.60 40.80 11,269,900 -0.29(-0.71%)
Feb 13, 2002 41.30 41.36 40.80 41.09 9,247,700 -0.09(-0.22%)
Feb 12, 2002 40.75 41.34 40.38 41.18 8,966,100 +0.27(+0.66%)
Feb 11, 2002 40.60 41.10 40.46 40.91 7,682,600 +0.21(+0.52%)
Feb 08, 2002 39.60 40.80 39.53 40.70 12,494,500 +0.64(+1.60%)
Feb 07, 2002 41.25 41.38 39.80 40.06 15,027,800 -1.23(-2.98%)
Feb 06, 2002 41.60 41.80 41.05 41.29 10,331,700 -0.70(-1.67%)
Feb 05, 2002 41.15 42.25 41.15 41.99 10,579,000 +0.84(+2.04%)
Feb 04, 2002 41.85 42.00 40.80 41.15 10,324,800 -1.00(-2.37%)
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.