Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.69 28.43 27.31 28.06 6,215,879 +0.66(+2.40%)
May 28, 2002 28.27 28.27 26.74 27.41 5,246,683 -0.66(-2.34%)
May 27, 2002 28.47 28.58 28.04 28.06 2,172,640 +0.00(+0.00%)
May 24, 2002 28.47 28.58 28.04 28.06 2,120,503 -0.30(-1.07%)
May 23, 2002 28.44 28.52 27.96 28.37 3,415,669 +0.07(+0.24%)
May 22, 2002 28.13 28.33 27.80 28.30 3,533,532 +0.18(+0.63%)
May 21, 2002 29.42 29.42 27.83 28.12 6,497,097 -0.79(-2.72%)
May 20, 2002 29.42 29.70 28.91 28.91 3,033,130 -0.30(-1.04%)
May 17, 2002 29.75 29.88 29.13 29.21 3,860,536 -0.15(-0.51%)
May 16, 2002 28.71 29.72 28.68 29.36 5,771,012 +0.66(+2.29%)
May 15, 2002 28.98 29.32 28.68 28.71 4,596,221 -0.26(-0.89%)
May 14, 2002 29.05 29.25 28.44 28.96 7,900,525 +0.81(+2.89%)
May 13, 2002 28.13 28.37 27.75 28.15 4,257,696 +0.28(+1.02%)
May 10, 2002 28.46 28.47 27.75 27.87 7,513,999 -0.59(-2.07%)
May 09, 2002 29.11 29.12 27.83 28.46 12,813,854 -1.55(-5.17%)
May 08, 2002 30.91 30.95 29.59 30.01 8,070,083 -0.42(-1.38%)
May 07, 2002 29.98 30.66 29.93 30.43 4,282,066 +0.64(+2.14%)
May 06, 2002 29.99 30.81 29.76 29.79 4,405,099 -0.01(-0.02%)
May 03, 2002 29.91 30.09 29.56 29.80 4,292,110 -0.07(-0.25%)
May 02, 2002 30.06 30.27 29.72 29.87 3,484,053 -0.04(-0.14%)
May 01, 2002 29.93 29.96 29.09 29.91 5,176,379 +0.36(+1.21%)
Apr 30, 2002 29.93 29.94 29.45 29.55 6,134,497 -0.11(-0.37%)
Apr 29, 2002 29.55 30.07 29.45 29.66 4,270,546 +0.18(+0.60%)
Apr 26, 2002 29.76 30.13 29.38 29.49 6,132,873 -0.14(-0.46%)
Apr 25, 2002 29.05 29.69 28.81 29.62 4,313,674 +0.35(+1.18%)
Apr 24, 2002 29.79 30.03 29.00 29.28 4,546,594 -0.47(-1.59%)
Apr 23, 2002 29.96 30.14 29.52 29.75 4,138,356 +0.14(+0.48%)
Apr 22, 2002 30.16 30.37 29.35 29.61 3,700,874 -0.59(-1.95%)
Apr 19, 2002 30.21 30.41 29.97 30.20 2,999,012 -0.01(-0.02%)
Apr 18, 2002 29.89 30.28 29.21 30.20 5,213,894 +0.15(+0.50%)
Apr 17, 2002 30.47 30.47 29.77 30.05 3,574,296 -0.41(-1.36%)
Apr 16, 2002 30.16 30.47 29.91 30.47 3,195,451 +0.48(+1.60%)
Apr 15, 2002 30.46 30.52 29.86 29.99 3,102,844 -0.47(-1.56%)
Apr 12, 2002 30.67 30.67 30.20 30.46 3,635,887 +0.22(+0.72%)
Apr 11, 2002 31.08 31.14 30.13 30.24 9,260,973 -0.05(-0.18%)
Apr 10, 2002 30.06 30.33 29.73 30.30 5,016,865 +0.47(+1.59%)
Apr 09, 2002 29.66 30.25 29.47 29.82 4,092,274 +0.26(+0.89%)
Apr 08, 2002 28.33 29.69 28.33 29.56 5,497,475 +0.88(+3.07%)
Apr 05, 2002 28.64 28.83 28.34 28.68 4,770,504 +0.22(+0.79%)
Apr 04, 2002 27.79 28.54 27.64 28.46 3,354,817 +0.39(+1.40%)
Apr 03, 2002 28.03 28.48 27.88 28.06 4,802,260 -0.24(-0.84%)
Apr 02, 2002 28.88 28.90 28.30 28.30 7,186,404 -0.71(-2.45%)
Apr 01, 2002 28.61 29.03 28.44 29.01 6,604,916 -0.18(-0.63%)
Mar 29, 2002 29.06 29.40 28.90 29.19 6,136,417 +0.00(+0.00%)
Mar 28, 2002 29.06 29.40 28.90 29.19 6,136,417 +0.14(+0.47%)
Mar 27, 2002 29.05 29.21 28.63 29.06 6,131,543 +0.08(+0.28%)
Mar 26, 2002 28.94 29.45 28.68 28.98 5,570,733 -0.41(-1.38%)
Mar 25, 2002 29.79 29.95 29.33 29.38 4,899,593 -0.17(-0.57%)
Mar 22, 2002 29.45 29.69 29.35 29.55 3,248,474 -0.34(-1.13%)
Mar 21, 2002 30.46 30.47 29.69 29.89 4,392,397 -0.57(-1.87%)
Mar 20, 2002 30.03 30.59 29.82 30.46 5,179,333 +0.43(+1.44%)
Mar 19, 2002 30.57 30.60 30.03 30.03 4,555,308 -0.40(-1.31%)
Mar 18, 2002 30.50 30.57 29.99 30.43 5,035,623 -0.04(-0.13%)
Mar 15, 2002 30.06 30.54 29.86 30.47 7,352,417 +0.83(+2.79%)
Mar 14, 2002 29.61 29.96 29.45 29.64 2,966,666 +0.03(+0.09%)
Mar 13, 2002 29.79 29.79 29.41 29.61 3,933,646 -0.50(-1.66%)
Mar 12, 2002 30.13 30.24 29.76 30.12 2,782,782 -0.07(-0.25%)
Mar 11, 2002 29.93 30.30 29.38 30.19 4,415,290 +0.23(+0.77%)
Mar 08, 2002 30.03 30.06 29.43 29.96 5,205,328 +0.51(+1.75%)
Mar 07, 2002 29.45 29.45 28.59 29.45 8,615,975 +0.86(+3.01%)
Mar 06, 2002 28.00 28.69 28.00 28.59 5,845,304 +0.49(+1.74%)
Mar 05, 2002 28.84 29.10 27.59 28.10 12,121,149 -1.29(-4.38%)
Mar 04, 2002 29.28 29.66 28.98 29.38 6,980,365 +0.17(+0.58%)
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.