Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 42.24 43.84 42.06 43.84 2,676,666 +1.62(+3.83%)
Jul 30, 2002 41.94 42.90 41.77 42.22 2,483,840 -0.47(-1.11%)
Jul 29, 2002 41.04 42.74 41.00 42.69 2,038,562 +2.23(+5.51%)
Jul 26, 2002 40.21 40.48 39.40 40.46 1,221,115 +0.25(+0.62%)
Jul 25, 2002 39.53 40.78 38.72 40.21 2,750,937 +0.68(+1.72%)
Jul 24, 2002 38.29 39.71 37.61 39.53 4,806,818 -0.03(-0.09%)
Jul 23, 2002 39.71 40.86 38.94 39.57 3,672,992 -0.01(-0.02%)
Jul 22, 2002 41.60 43.45 39.20 39.58 5,740,612 -2.76(-6.52%)
Jul 19, 2002 43.23 43.45 41.97 42.34 4,534,839 -1.26(-2.88%)
Jul 17, 2002 44.48 44.82 42.94 43.59 2,116,669 +0.66(+1.54%)
Jul 12, 2002 43.41 44.27 42.58 42.93 1,760,307 -0.46(-1.07%)
Jul 11, 2002 44.52 44.78 43.23 43.40 2,981,189 -1.56(-3.46%)
Jul 10, 2002 45.86 46.12 44.92 44.95 2,485,932 -0.72(-1.58%)
Jul 09, 2002 45.53 45.68 45.53 45.68 1,251,451 +0.32(+0.70%)
Jul 08, 2002 45.60 45.60 45.36 45.36 1,668,485 -0.37(-0.81%)
Jul 05, 2002 45.60 45.77 45.34 45.73 588,590 +0.29(+0.64%)
Jul 04, 2002 44.74 45.66 44.74 45.44 1,683,827 +0.00(+0.00%)
Jul 03, 2002 44.74 45.66 44.74 45.44 1,683,827 +0.85(+1.91%)
Jul 02, 2002 44.91 45.20 44.44 44.58 2,253,472 -0.50(-1.11%)
Jul 01, 2002 45.94 46.24 44.92 45.08 1,526,219 -0.86(-1.87%)
Jun 28, 2002 44.59 46.25 44.43 45.94 2,526,264 +1.57(+3.53%)
Jun 27, 2002 44.18 44.84 43.92 44.38 2,954,921 +1.14(+2.65%)
Jun 26, 2002 41.31 43.54 40.65 43.23 5,734,452 +1.94(+4.69%)
Jun 25, 2002 44.31 45.17 40.80 41.30 17,008,322 -7.22(-14.88%)
Jun 21, 2002 47.36 48.27 47.36 48.52 2,636,334 +0.95(+1.99%)
Jun 20, 2002 47.41 47.92 47.32 47.57 1,548,419 -0.09(-0.20%)
Jun 19, 2002 48.06 48.38 47.54 47.66 1,686,152 -0.48(-1.00%)
Jun 18, 2002 48.40 48.52 47.84 48.15 1,372,563 -0.57(-1.17%)
Jun 17, 2002 48.40 48.83 48.35 48.71 1,915,823 +0.47(+0.98%)
Jun 14, 2002 48.82 49.26 47.78 48.24 1,700,099 +0.15(+0.30%)
Jun 12, 2002 47.84 48.39 47.52 48.09 1,170,206 -0.09(-0.18%)
Jun 11, 2002 48.27 48.95 48.05 48.18 2,573,105 +0.47(+0.99%)
Jun 10, 2002 46.81 48.16 46.76 47.71 1,317,353 +0.95(+2.04%)
Jun 07, 2002 45.86 47.13 45.86 46.75 1,310,263 +0.32(+0.69%)
Jun 06, 2002 46.20 46.63 45.74 46.43 1,679,062 +0.66(+1.45%)
Jun 05, 2002 45.38 45.81 45.12 45.77 1,002,718 -0.65(-1.39%)
May 31, 2002 46.46 46.98 46.18 46.42 1,407,315 +1.59(+3.55%)
May 28, 2002 45.17 45.51 44.74 44.82 1,399,993 -0.74(-1.62%)
May 27, 2002 45.90 46.32 45.56 45.56 1,033,403 +0.00(+0.00%)
May 24, 2002 45.90 46.32 45.56 45.56 1,033,403 -0.89(-1.93%)
May 23, 2002 45.86 46.62 45.77 46.46 851,386 +0.51(+1.10%)
May 22, 2002 45.69 46.00 45.56 45.95 854,176 +0.18(+0.39%)
May 21, 2002 46.49 46.84 45.69 45.77 1,115,810 -0.80(-1.72%)
May 20, 2002 46.74 47.39 46.20 46.57 1,026,894 -0.17(-0.37%)
May 17, 2002 47.41 47.58 46.07 46.74 1,528,311 -0.13(-0.28%)
May 16, 2002 46.98 47.05 46.29 46.87 692,034 +0.05(+0.11%)
May 15, 2002 46.46 47.23 46.46 46.82 1,046,420 +0.62(+1.34%)
May 14, 2002 45.69 46.80 45.62 46.20 1,071,526 +0.65(+1.44%)
May 13, 2002 44.82 45.93 44.68 45.55 957,621 +1.17(+2.64%)
May 10, 2002 45.04 45.28 44.25 44.38 1,037,355 -0.62(-1.38%)
May 09, 2002 45.60 45.94 44.95 45.00 1,673,366 -0.40(-0.87%)
May 08, 2002 43.32 45.45 43.31 45.39 2,208,956 +2.45(+5.71%)
May 07, 2002 43.57 43.84 42.89 42.94 1,220,069 -0.63(-1.44%)
May 06, 2002 43.90 44.55 43.56 43.57 836,509 -0.73(-1.65%)
May 03, 2002 44.43 44.89 44.12 44.30 1,126,736 -0.13(-0.29%)
May 02, 2002 44.41 45.00 44.22 44.43 1,990,791 +0.28(+0.64%)
May 01, 2002 44.45 44.45 43.02 44.15 3,442,275 -0.31(-0.70%)
Apr 30, 2002 45.99 46.29 44.09 44.45 3,545,371 -1.84(-3.98%)
Apr 29, 2002 46.76 47.30 46.30 46.30 1,046,420 -0.46(-0.98%)
Apr 26, 2002 46.17 46.96 46.13 46.75 1,419,403 +0.54(+1.17%)
Apr 25, 2002 45.60 46.49 45.41 46.21 1,315,377 +0.62(+1.36%)
Apr 24, 2002 46.39 46.60 45.56 45.59 2,191,289 -0.80(-1.72%)
Apr 23, 2002 46.37 46.80 46.14 46.39 1,106,860 +0.07(+0.15%)
Apr 22, 2002 46.33 46.55 45.90 46.32 1,219,139 -0.22(-0.48%)
Apr 19, 2002 46.46 46.73 46.03 46.55 1,083,498 +0.64(+1.39%)
Apr 18, 2002 46.61 46.94 45.44 45.91 1,676,621 -0.91(-1.95%)
Apr 17, 2002 47.75 47.75 46.50 46.82 1,255,984 -1.10(-2.30%)
Apr 16, 2002 47.32 47.92 47.08 47.92 1,657,094 +1.33(+2.86%)
Apr 15, 2002 47.15 47.15 45.77 46.59 1,437,652 -0.73(-1.55%)
Apr 12, 2002 46.55 47.44 46.55 47.32 1,091,053 +0.90(+1.95%)
Apr 11, 2002 47.07 47.16 46.24 46.42 1,332,579 -0.65(-1.39%)
Apr 10, 2002 46.16 47.07 46.11 47.07 1,495,534 +1.03(+2.24%)
Apr 09, 2002 46.10 46.24 45.38 46.04 2,028,450 +0.34(+0.73%)
Apr 08, 2002 45.77 46.19 45.19 45.70 1,966,964 -1.10(-2.35%)
Apr 05, 2002 47.75 47.92 46.63 46.80 1,859,219 -0.84(-1.77%)
Apr 04, 2002 47.32 47.90 47.20 47.65 2,069,595 +0.33(+0.69%)
Apr 03, 2002 48.22 48.39 47.15 47.32 1,922,099 -0.79(-1.65%)
Apr 02, 2002 48.95 49.47 48.07 48.11 1,898,388 -1.29(-2.61%)
Apr 01, 2002 49.47 49.63 48.74 49.40 932,980 -0.59(-1.17%)
Mar 29, 2002 49.64 50.68 49.51 49.99 1,365,473 +0.00(+0.00%)
Mar 28, 2002 49.64 50.68 49.51 49.99 1,365,473 +0.03(+0.07%)
Mar 27, 2002 49.13 50.00 48.95 49.95 1,260,633 +0.48(+0.97%)
Mar 26, 2002 48.44 49.92 48.42 49.47 1,327,349 +0.83(+1.70%)
Mar 25, 2002 49.73 49.73 48.52 48.64 1,431,375 -0.88(-1.77%)
Mar 22, 2002 48.57 49.69 48.57 49.52 1,066,645 +0.48(+0.98%)
Mar 21, 2002 48.70 49.41 47.75 49.04 2,298,453 +0.17(+0.35%)
Mar 20, 2002 49.46 49.56 48.27 48.87 2,747,567 -0.80(-1.61%)
Mar 19, 2002 49.90 50.32 49.38 49.67 1,870,377 +0.03(+0.05%)
Mar 18, 2002 50.03 50.35 49.17 49.64 1,401,155 +0.22(+0.43%)
Mar 15, 2002 49.86 49.90 48.93 49.43 2,609,485 -0.43(-0.86%)
Mar 14, 2002 49.90 50.12 49.63 49.86 2,657,721 +0.15(+0.29%)
Mar 13, 2002 49.97 49.98 49.21 49.71 1,675,807 -0.27(-0.53%)
Mar 12, 2002 49.76 51.02 49.73 49.98 2,266,838 -0.79(-1.56%)
Mar 11, 2002 51.88 51.88 50.68 50.77 1,917,218 -1.11(-2.14%)
Mar 08, 2002 51.75 52.12 51.50 51.88 2,948,877 +0.60(+1.17%)
Mar 07, 2002 51.75 51.97 51.20 51.28 2,016,711 -0.34(-0.67%)
Mar 06, 2002 52.31 52.57 51.56 51.62 2,008,226 -0.77(-1.46%)
Mar 05, 2002 52.70 52.78 51.85 52.39 2,857,637 -0.28(-0.54%)
Mar 04, 2002 50.46 52.67 50.46 52.67 2,589,958 +2.38(+4.74%)
Mar 01, 2002 49.57 50.29 49.38 50.29 2,360,404 +0.51(+1.02%)
Feb 28, 2002 49.90 50.68 49.78 49.78 1,615,833 -0.22(-0.45%)
Feb 27, 2002 49.21 50.00 48.78 50.00 1,727,530 +0.80(+1.63%)
Feb 26, 2002 48.78 49.43 48.56 49.20 1,137,777 +0.68(+1.40%)
Feb 25, 2002 47.97 48.64 47.58 48.52 1,345,946 +1.08(+2.29%)
Feb 22, 2002 46.98 47.58 46.67 47.44 1,000,161 +0.38(+0.80%)
Feb 21, 2002 47.32 47.63 47.06 47.06 1,720,324 -0.45(-0.94%)
Feb 20, 2002 46.63 47.62 46.57 47.51 1,717,766 +1.05(+2.26%)
Feb 19, 2002 46.59 46.93 46.30 46.46 1,627,223 -0.83(-1.75%)
Feb 18, 2002 46.67 47.37 46.65 47.29 1,170,089 +0.00(+0.00%)
Feb 15, 2002 46.67 47.37 46.65 47.29 1,170,089 +0.22(+0.48%)
Feb 14, 2002 47.32 47.32 46.85 47.06 974,706 -0.26(-0.55%)
Feb 13, 2002 47.82 48.91 47.09 47.32 2,942,485 -0.28(-0.60%)
Feb 12, 2002 47.32 48.18 47.00 47.60 1,903,967 +0.17(+0.36%)
Feb 11, 2002 45.94 47.47 45.86 47.43 2,441,067 +1.49(+3.24%)
Feb 08, 2002 44.31 45.94 44.18 45.94 1,977,541 +1.39(+3.13%)
Feb 07, 2002 45.13 45.34 44.44 44.55 2,776,392 -1.27(-2.78%)
Feb 06, 2002 47.06 47.06 45.64 45.82 1,794,943 -1.07(-2.28%)
Feb 05, 2002 45.71 47.23 45.66 46.89 2,882,394 +1.18(+2.58%)
Feb 04, 2002 45.94 46.43 45.43 45.71 1,601,420 -0.36(-0.78%)
Feb 01, 2002 46.07 46.41 45.44 46.07 1,778,322 +0.00(+0.00%)
Jan 31, 2002 45.44 46.16 45.26 46.07 1,650,237 +0.34(+0.73%)
Jan 30, 2002 44.82 45.93 44.77 45.74 1,934,885 +0.59(+1.30%)
Jan 29, 2002 46.17 46.17 44.69 45.15 1,902,573 -1.01(-2.18%)
Jan 28, 2002 45.72 46.54 45.72 46.16 2,105,511 +0.44(+0.96%)
Jan 25, 2002 45.18 45.81 44.95 45.72 1,154,863 +0.55(+1.22%)
Jan 24, 2002 44.95 45.51 44.94 45.17 1,911,174 +0.22(+0.48%)
Jan 23, 2002 44.08 45.00 44.02 44.95 2,038,213 +1.08(+2.47%)
Jan 22, 2002 44.18 44.27 43.66 43.87 627,643 +0.15(+0.33%)
Jan 21, 2002 43.02 43.83 42.76 43.72 1,626,409 +0.00(+0.00%)
Jan 18, 2002 43.02 43.83 42.76 43.72 1,626,409 +0.53(+1.24%)
Jan 17, 2002 42.37 43.28 41.94 43.19 2,858,566 +1.29(+3.08%)
Jan 16, 2002 43.19 43.49 41.90 41.90 2,655,396 -1.11(-2.58%)
Jan 15, 2002 43.63 44.28 42.46 43.01 2,101,210 -0.62(-1.42%)
Jan 14, 2002 43.57 43.77 42.69 43.63 1,889,090 +0.26(+0.60%)
Jan 11, 2002 44.35 44.47 42.93 43.37 5,434,461 -2.23(-4.89%)
Jan 10, 2002 46.80 46.80 45.51 45.60 2,786,387 +0.96(+2.16%)
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.