Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 50.45 50.45 48.01 50.07 3,406,000 -0.38(-0.75%)
Sep 27, 2002 51.87 52.30 50.27 50.45 2,271,800 -1.50(-2.89%)
Sep 26, 2002 49.65 52.10 49.60 51.95 2,581,800 +2.55(+5.16%)
Sep 25, 2002 48.60 49.65 47.99 49.40 1,424,300 +1.80(+3.78%)
Sep 24, 2002 48.05 48.75 47.50 47.60 1,717,300 -1.20(-2.46%)
Sep 23, 2002 47.75 49.25 47.31 48.80 1,807,100 +1.05(+2.20%)
Sep 20, 2002 48.20 48.89 47.15 47.75 2,638,900 -0.01(-0.02%)
Sep 19, 2002 45.00 48.60 44.95 47.76 6,268,200 +4.96(+11.59%)
Sep 18, 2002 44.10 44.45 42.75 42.80 2,253,700 -1.60(-3.60%)
Sep 17, 2002 44.90 45.35 44.03 44.40 1,745,500 +0.43(+0.98%)
Sep 16, 2002 44.65 44.65 43.45 43.97 1,232,900 -0.53(-1.19%)
Sep 13, 2002 44.95 44.95 44.07 44.50 2,510,500 -0.65(-1.44%)
Sep 12, 2002 45.98 46.00 45.03 45.15 1,211,200 -0.85(-1.85%)
Sep 11, 2002 46.50 46.75 45.92 46.00 757,300 +0.00(+0.00%)
Sep 10, 2002 46.40 46.75 45.79 46.00 1,261,000 -0.40(-0.86%)
Sep 09, 2002 46.43 46.50 44.90 46.40 2,719,400 -0.11(-0.24%)
Sep 06, 2002 46.25 46.85 46.10 46.51 1,430,700 +0.68(+1.48%)
Sep 05, 2002 46.75 46.90 45.57 45.83 1,614,900 -1.67(-3.52%)
Sep 04, 2002 46.28 47.55 46.07 47.50 1,067,400 +1.47(+3.19%)
Sep 03, 2002 46.95 47.20 45.90 46.03 1,607,700 -1.32(-2.79%)
Aug 30, 2002 47.20 47.87 46.97 47.35 730,800 +0.23(+0.49%)
Aug 29, 2002 46.75 47.53 46.56 47.12 830,900 -0.30(-0.63%)
Aug 28, 2002 47.96 48.03 47.05 47.42 932,600 -0.79(-1.64%)
Aug 27, 2002 48.60 49.50 47.90 48.21 968,000 +0.16(+0.33%)
Aug 26, 2002 48.50 48.55 47.11 48.05 1,278,300 -0.57(-1.17%)
Aug 23, 2002 49.99 50.24 48.40 48.62 676,500 -1.36(-2.72%)
Aug 22, 2002 49.00 50.20 48.85 49.98 3,140,000 +0.83(+1.69%)
Aug 21, 2002 48.83 49.28 48.46 49.15 1,425,500 +0.32(+0.66%)
Aug 20, 2002 49.00 49.48 48.40 48.83 1,036,300 -0.12(-0.25%)
Aug 16, 2002 47.80 49.60 47.62 48.95 1,400,900 +0.95(+1.98%)
Aug 15, 2002 48.59 49.28 47.90 48.00 1,632,200 -0.39(-0.81%)
Aug 14, 2002 47.00 48.57 46.35 48.39 1,208,900 +1.47(+3.13%)
Aug 13, 2002 47.10 48.29 46.80 46.92 1,107,300 -0.62(-1.30%)
Aug 12, 2002 48.05 48.10 47.00 47.54 1,213,800 +0.27(+0.57%)
Aug 07, 2002 47.90 47.96 45.90 47.27 1,488,800 +0.25(+0.53%)
Aug 06, 2002 45.80 48.00 45.75 47.02 1,874,800 +2.12(+4.72%)
Aug 05, 2002 45.90 46.37 44.83 44.90 1,551,300 -1.82(-3.90%)
Aug 02, 2002 48.69 48.69 45.84 46.72 1,946,800 -1.98(-4.07%)
Aug 01, 2002 49.95 50.00 48.45 48.70 1,722,000 -2.25(-4.42%)
Jul 31, 2002 49.10 50.95 48.89 50.95 2,302,900 +1.88(+3.83%)
Jul 30, 2002 48.75 49.86 48.55 49.07 2,137,000 -0.55(-1.11%)
Jul 29, 2002 47.70 49.68 47.65 49.62 1,753,900 +2.59(+5.51%)
Jul 26, 2002 46.74 47.05 45.80 47.03 1,050,600 +0.29(+0.62%)
Jul 25, 2002 45.95 47.40 45.00 46.74 2,366,800 +0.79(+1.72%)
Jul 24, 2002 44.50 46.15 43.71 45.95 4,135,600 -0.04(-0.09%)
Jul 23, 2002 46.15 47.49 45.26 45.99 3,160,100 -0.01(-0.02%)
Jul 22, 2002 48.35 50.50 45.56 46.00 4,939,000 -3.21(-6.52%)
Jul 19, 2002 50.25 50.50 48.78 49.21 3,901,600 -1.46(-2.88%)
Jul 17, 2002 51.70 52.10 49.91 50.67 1,821,100 +0.77(+1.54%)
Jul 12, 2002 50.45 51.45 49.49 49.90 1,514,500 -0.54(-1.07%)
Jul 11, 2002 51.75 52.05 50.25 50.44 2,564,900 -1.81(-3.46%)
Jul 10, 2002 53.30 53.60 52.21 52.25 2,138,800 -0.84(-1.58%)
Jul 09, 2002 52.92 53.09 52.92 53.09 1,076,700 +0.37(+0.70%)
Jul 08, 2002 53.00 53.00 52.72 52.72 1,435,500 -0.43(-0.81%)
Jul 05, 2002 53.00 53.20 52.70 53.15 506,400 +0.34(+0.64%)
Jul 04, 2002 52.00 53.07 52.00 52.81 1,448,700 +0.00(+0.00%)
Jul 03, 2002 52.00 53.07 52.00 52.81 1,448,700 +0.99(+1.91%)
Jul 02, 2002 52.20 52.54 51.65 51.82 1,938,800 -0.58(-1.11%)
Jul 01, 2002 53.40 53.74 52.21 52.40 1,313,100 -1.00(-1.87%)
Jun 28, 2002 51.83 53.76 51.64 53.40 2,173,500 +1.82(+3.53%)
Jun 27, 2002 51.35 52.12 51.05 51.58 2,542,300 +1.33(+2.65%)
Jun 26, 2002 48.01 50.61 47.25 50.25 4,933,700 +2.25(+4.69%)
Jun 25, 2002 51.50 52.50 47.42 48.00 14,633,300 -8.39(-14.88%)
Jun 21, 2002 55.05 56.10 55.05 56.39 2,268,200 +1.10(+1.99%)
Jun 20, 2002 55.10 55.70 55.00 55.29 1,332,200 -0.11(-0.20%)
Jun 19, 2002 55.86 56.23 55.26 55.40 1,450,700 -0.56(-1.00%)
Jun 18, 2002 56.25 56.39 55.60 55.96 1,180,900 -0.66(-1.17%)
Jun 17, 2002 56.25 56.75 56.20 56.62 1,648,300 +0.55(+0.98%)
Jun 14, 2002 56.74 57.25 55.54 56.07 1,462,700 +0.17(+0.30%)
Jun 12, 2002 55.60 56.24 55.23 55.90 1,006,800 -0.10(-0.18%)
Jun 11, 2002 56.10 56.90 55.85 56.00 2,213,800 +0.55(+0.99%)
Jun 10, 2002 54.41 55.98 54.35 55.45 1,133,400 +1.11(+2.04%)
Jun 07, 2002 53.30 54.78 53.30 54.34 1,127,300 +0.37(+0.69%)
Jun 06, 2002 53.70 54.20 53.16 53.97 1,444,600 +0.77(+1.45%)
Jun 05, 2002 52.75 53.25 52.44 53.20 862,700 -0.75(-1.39%)
May 31, 2002 54.00 54.60 53.68 53.95 1,210,800 +1.85(+3.55%)
May 28, 2002 52.50 52.90 52.00 52.10 1,204,500 -0.86(-1.62%)
May 27, 2002 53.35 53.84 52.96 52.96 889,100 +0.00(+0.00%)
May 24, 2002 53.35 53.84 52.96 52.96 889,100 -1.04(-1.93%)
May 23, 2002 53.30 54.19 53.20 54.00 732,500 +0.59(+1.10%)
May 22, 2002 53.10 53.47 52.95 53.41 734,900 +0.21(+0.39%)
May 21, 2002 54.03 54.44 53.10 53.20 960,000 -0.93(-1.72%)
May 20, 2002 54.33 55.08 53.70 54.13 883,500 -0.20(-0.37%)
May 17, 2002 55.10 55.30 53.55 54.33 1,314,900 -0.15(-0.28%)
May 16, 2002 54.60 54.69 53.80 54.48 595,400 +0.06(+0.11%)
May 15, 2002 54.00 54.90 54.00 54.42 900,300 +0.72(+1.34%)
May 14, 2002 53.11 54.40 53.02 53.70 921,900 +0.76(+1.44%)
May 13, 2002 52.10 53.38 51.93 52.94 823,900 +1.36(+2.64%)
May 10, 2002 52.35 52.63 51.43 51.58 892,500 -0.72(-1.38%)
May 09, 2002 53.00 53.40 52.25 52.30 1,439,700 -0.46(-0.87%)
May 08, 2002 50.35 52.83 50.34 52.76 1,900,500 +2.85(+5.71%)
May 07, 2002 50.64 50.95 49.85 49.91 1,049,700 -0.73(-1.44%)
May 06, 2002 51.03 51.78 50.63 50.64 719,700 -0.85(-1.65%)
May 03, 2002 51.64 52.18 51.28 51.49 969,400 -0.15(-0.29%)
May 02, 2002 51.62 52.30 51.40 51.64 1,712,800 +0.33(+0.64%)
May 01, 2002 51.67 51.67 50.00 51.31 2,961,600 -0.36(-0.70%)
Apr 30, 2002 53.45 53.80 51.25 51.67 3,050,300 -2.14(-3.98%)
Apr 29, 2002 54.35 54.98 53.81 53.81 900,300 -0.53(-0.98%)
Apr 26, 2002 53.66 54.58 53.62 54.34 1,221,200 +0.63(+1.17%)
Apr 25, 2002 53.00 54.04 52.78 53.71 1,131,700 +0.72(+1.36%)
Apr 24, 2002 53.92 54.16 52.95 52.99 1,885,300 -0.93(-1.72%)
Apr 23, 2002 53.90 54.40 53.63 53.92 952,300 +0.08(+0.15%)
Apr 22, 2002 53.85 54.10 53.35 53.84 1,048,900 -0.26(-0.48%)
Apr 19, 2002 54.00 54.32 53.50 54.10 932,200 +0.74(+1.39%)
Apr 18, 2002 54.17 54.56 52.82 53.36 1,442,500 -1.06(-1.95%)
Apr 17, 2002 55.50 55.50 54.05 54.42 1,080,600 -1.28(-2.30%)
Apr 16, 2002 55.00 55.70 54.72 55.70 1,425,700 +1.55(+2.86%)
Apr 15, 2002 54.80 54.80 53.20 54.15 1,236,900 -0.85(-1.55%)
Apr 12, 2002 54.10 55.14 54.10 55.00 938,700 +1.05(+1.95%)
Apr 11, 2002 54.71 54.81 53.75 53.95 1,146,500 -0.76(-1.39%)
Apr 10, 2002 53.65 54.71 53.59 54.71 1,286,700 +1.20(+2.24%)
Apr 09, 2002 53.58 53.74 52.75 53.51 1,745,200 +0.39(+0.73%)
Apr 08, 2002 53.20 53.69 52.53 53.12 1,692,300 -1.28(-2.35%)
Apr 05, 2002 55.50 55.70 54.20 54.40 1,599,600 -0.98(-1.77%)
Apr 04, 2002 55.00 55.68 54.86 55.38 1,780,600 +0.38(+0.69%)
Apr 03, 2002 56.05 56.24 54.80 55.00 1,653,700 -0.92(-1.65%)
Apr 02, 2002 56.90 57.50 55.87 55.92 1,633,300 -1.50(-2.61%)
Apr 01, 2002 57.50 57.68 56.65 57.42 802,700 -0.68(-1.17%)
Mar 29, 2002 57.70 58.90 57.55 58.10 1,174,800 +0.00(+0.00%)
Mar 28, 2002 57.70 58.90 57.55 58.10 1,174,800 +0.04(+0.07%)
Mar 27, 2002 57.10 58.11 56.90 58.06 1,084,600 +0.56(+0.97%)
Mar 26, 2002 56.30 58.02 56.28 57.50 1,142,000 +0.96(+1.70%)
Mar 25, 2002 57.80 57.80 56.40 56.54 1,231,500 -1.02(-1.77%)
Mar 22, 2002 56.45 57.75 56.45 57.56 917,700 +0.56(+0.98%)
Mar 21, 2002 56.60 57.43 55.50 57.00 1,977,500 +0.20(+0.35%)
Mar 20, 2002 57.49 57.60 56.10 56.80 2,363,900 -0.93(-1.61%)
Mar 19, 2002 58.00 58.49 57.40 57.73 1,609,200 +0.03(+0.05%)
Mar 18, 2002 58.15 58.52 57.15 57.70 1,205,500 +0.25(+0.44%)
Mar 15, 2002 57.95 58.00 56.87 57.45 2,245,100 -0.50(-0.86%)
Mar 14, 2002 58.00 58.25 57.68 57.95 2,286,600 +0.17(+0.29%)
Mar 13, 2002 58.08 58.09 57.20 57.78 1,441,800 -0.31(-0.53%)
Mar 12, 2002 57.84 59.30 57.80 58.09 1,950,300 -0.92(-1.56%)
Mar 11, 2002 60.30 60.30 58.90 59.01 1,649,500 -1.29(-2.14%)
Mar 08, 2002 60.15 60.58 59.86 60.30 2,537,100 +0.70(+1.17%)
Mar 07, 2002 60.15 60.40 59.51 59.60 1,735,100 -0.40(-0.67%)
Mar 06, 2002 60.80 61.10 59.93 60.00 1,727,800 -0.89(-1.46%)
Mar 05, 2002 61.25 61.35 60.26 60.89 2,458,600 -0.33(-0.54%)
Mar 04, 2002 58.65 61.22 58.65 61.22 2,228,300 +2.77(+4.74%)
Mar 01, 2002 57.61 58.45 57.40 58.45 2,030,800 +0.59(+1.02%)
Feb 28, 2002 58.00 58.91 57.86 57.86 1,390,200 -0.26(-0.45%)
Feb 27, 2002 57.20 58.12 56.70 58.12 1,486,300 +0.93(+1.63%)
Feb 26, 2002 56.70 57.45 56.44 57.19 978,900 +0.79(+1.40%)
Feb 25, 2002 55.75 56.54 55.30 56.40 1,158,000 +1.26(+2.29%)
Feb 22, 2002 54.60 55.30 54.25 55.14 860,500 +0.44(+0.80%)
Feb 21, 2002 55.00 55.36 54.70 54.70 1,480,100 -0.52(-0.94%)
Feb 20, 2002 54.20 55.35 54.13 55.22 1,477,900 +1.22(+2.26%)
Feb 19, 2002 54.15 54.55 53.82 54.00 1,400,000 -0.96(-1.75%)
Feb 18, 2002 54.25 55.06 54.22 54.96 1,006,700 +0.00(+0.00%)
Feb 15, 2002 54.25 55.06 54.22 54.96 1,006,700 +0.26(+0.48%)
Feb 14, 2002 55.00 55.00 54.45 54.70 838,600 -0.30(-0.55%)
Feb 13, 2002 55.58 56.85 54.73 55.00 2,531,600 -0.33(-0.60%)
Feb 12, 2002 55.00 56.00 54.63 55.33 1,638,100 +0.20(+0.36%)
Feb 11, 2002 53.40 55.17 53.30 55.13 2,100,200 +1.73(+3.24%)
Feb 08, 2002 51.50 53.40 51.35 53.40 1,701,400 +1.62(+3.13%)
Feb 07, 2002 52.45 52.70 51.65 51.78 2,388,700 -1.48(-2.78%)
Feb 06, 2002 54.70 54.70 53.05 53.26 1,544,300 -1.24(-2.28%)
Feb 05, 2002 53.13 54.90 53.07 54.50 2,479,900 +1.37(+2.58%)
Feb 04, 2002 53.40 53.97 52.80 53.13 1,377,800 -0.42(-0.78%)
Feb 01, 2002 53.55 53.94 52.81 53.55 1,530,000 +0.00(+0.00%)
Jan 31, 2002 52.81 53.65 52.61 53.55 1,419,800 +0.39(+0.73%)
Jan 30, 2002 52.10 53.39 52.04 53.16 1,664,700 +0.68(+1.30%)
Jan 29, 2002 53.66 53.66 51.94 52.48 1,636,900 -1.17(-2.18%)
Jan 28, 2002 53.14 54.09 53.14 53.65 1,811,500 +0.51(+0.96%)
Jan 25, 2002 52.51 53.25 52.25 53.14 993,600 +0.64(+1.22%)
Jan 24, 2002 52.25 52.90 52.23 52.50 1,644,300 +0.25(+0.48%)
Jan 23, 2002 51.24 52.30 51.17 52.25 1,753,600 +1.26(+2.47%)
Jan 22, 2002 51.35 51.46 50.75 50.99 540,000 +0.17(+0.33%)
Jan 21, 2002 50.00 50.94 49.70 50.82 1,399,300 +0.00(+0.00%)
Jan 18, 2002 50.00 50.94 49.70 50.82 1,399,300 +0.62(+1.24%)
Jan 17, 2002 49.25 50.31 48.75 50.20 2,459,400 +1.50(+3.08%)
Jan 16, 2002 50.20 50.55 48.70 48.70 2,284,600 -1.29(-2.58%)
Jan 15, 2002 50.71 51.47 49.35 49.99 1,807,800 -0.72(-1.42%)
Jan 14, 2002 50.64 50.87 49.62 50.71 1,625,300 +0.30(+0.60%)
Jan 11, 2002 51.55 51.69 49.90 50.41 4,675,600 -2.59(-4.89%)
Jan 10, 2002 54.40 54.40 52.90 53.00 2,397,300 +1.12(+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.