Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 42.70 42.70 40.64 42.38 4,024,146 -0.32(-0.75%)
Sep 27, 2002 43.90 44.27 42.55 42.70 2,684,103 -1.27(-2.89%)
Sep 26, 2002 42.02 44.10 41.98 43.97 3,050,364 +2.16(+5.16%)
Sep 25, 2002 41.13 42.02 40.62 41.81 1,682,792 +1.52(+3.78%)
Sep 24, 2002 40.67 41.26 40.20 40.29 2,028,968 -1.02(-2.46%)
Sep 23, 2002 40.42 41.68 40.04 41.30 2,135,066 +0.89(+2.20%)
Sep 20, 2002 40.80 41.38 39.91 40.42 3,117,827 -0.01(-0.02%)
Sep 19, 2002 38.09 41.13 38.05 40.42 7,405,800 +4.20(+11.59%)
Sep 18, 2002 37.33 37.62 36.18 36.23 2,662,718 -1.35(-3.60%)
Sep 17, 2002 38.00 38.38 37.27 37.58 2,062,286 +0.36(+0.98%)
Sep 16, 2002 37.79 37.79 36.78 37.22 1,456,656 -0.45(-1.19%)
Sep 13, 2002 38.05 38.05 37.30 37.66 2,966,124 -0.55(-1.44%)
Sep 12, 2002 38.92 38.93 38.11 38.21 1,431,017 -0.72(-1.85%)
Sep 11, 2002 39.36 39.57 38.87 38.93 894,740 +0.00(+0.00%)
Sep 10, 2002 39.27 39.57 38.76 38.93 1,489,855 -0.34(-0.86%)
Sep 09, 2002 39.30 39.36 38.00 39.27 3,212,937 -0.09(-0.24%)
Sep 06, 2002 39.15 39.65 39.02 39.37 1,690,354 +0.58(+1.48%)
Sep 05, 2002 39.57 39.70 38.57 38.79 1,907,984 -1.41(-3.52%)
Sep 04, 2002 39.17 40.25 38.99 40.20 1,261,119 +1.24(+3.19%)
Sep 03, 2002 39.74 39.95 38.85 38.96 1,899,477 -1.12(-2.79%)
Aug 30, 2002 39.95 40.52 39.76 40.08 863,431 +0.19(+0.49%)
Aug 29, 2002 39.57 40.23 39.41 39.88 981,698 -0.25(-0.63%)
Aug 28, 2002 40.59 40.65 39.82 40.14 1,101,855 -0.67(-1.64%)
Aug 27, 2002 41.13 41.90 40.54 40.80 1,143,679 +0.14(+0.33%)
Aug 26, 2002 41.05 41.09 39.87 40.67 1,510,295 -0.48(-1.17%)
Aug 23, 2002 42.31 42.52 40.97 41.15 799,276 -1.15(-2.72%)
Aug 22, 2002 41.47 42.49 41.35 42.30 3,709,870 +0.70(+1.69%)
Aug 21, 2002 41.33 41.71 41.02 41.60 1,684,210 +0.27(+0.66%)
Aug 20, 2002 41.47 41.88 40.97 41.33 1,224,375 -0.10(-0.24%)
Aug 16, 2002 40.46 41.98 40.31 41.43 1,655,145 +0.80(+1.98%)
Aug 15, 2002 41.13 41.71 40.54 40.63 1,928,423 -0.33(-0.81%)
Aug 14, 2002 39.78 41.11 39.23 40.96 1,428,300 +1.24(+3.13%)
Aug 13, 2002 39.87 40.87 39.61 39.71 1,308,261 -0.52(-1.30%)
Aug 12, 2002 40.67 40.71 39.78 40.24 1,434,089 +0.23(+0.57%)
Aug 07, 2002 40.54 40.59 38.85 40.01 1,758,998 +0.21(+0.53%)
Aug 06, 2002 38.76 40.63 38.72 39.80 2,215,052 +1.79(+4.72%)
Aug 05, 2002 38.85 39.25 37.94 38.00 1,832,841 -1.54(-3.90%)
Aug 02, 2002 41.21 41.21 38.80 39.54 2,300,120 -1.68(-4.07%)
Aug 01, 2002 42.28 42.32 41.01 41.22 2,034,521 -1.90(-4.42%)
Jul 31, 2002 41.56 43.12 41.38 43.12 2,720,847 +1.59(+3.83%)
Jul 30, 2002 41.26 42.20 41.09 41.53 2,524,838 -0.47(-1.11%)
Jul 29, 2002 40.37 42.05 40.33 42.00 2,072,211 +2.19(+5.51%)
Jul 26, 2002 39.56 39.82 38.76 39.81 1,241,270 +0.25(+0.62%)
Jul 25, 2002 38.89 40.12 38.09 39.56 2,796,344 +0.67(+1.72%)
Jul 24, 2002 37.66 39.06 37.00 38.89 4,886,160 -0.03(-0.09%)
Jul 23, 2002 39.06 40.20 38.31 38.93 3,733,618 -0.01(-0.02%)
Jul 22, 2002 40.92 42.74 38.56 38.93 5,835,367 -2.72(-6.52%)
Jul 19, 2002 42.53 42.74 41.29 41.65 4,609,691 -1.24(-2.88%)
Jul 17, 2002 43.76 44.10 42.24 42.89 2,151,607 +0.65(+1.54%)
Jul 12, 2002 42.70 43.55 41.89 42.23 1,789,362 -0.46(-1.07%)
Jul 11, 2002 43.80 44.05 42.53 42.69 3,030,397 -1.53(-3.46%)
Jul 10, 2002 45.11 45.37 44.19 44.22 2,526,965 -0.71(-1.58%)
Jul 09, 2002 44.79 44.93 44.79 44.93 1,272,107 +0.31(+0.70%)
Jul 08, 2002 44.86 44.86 44.62 44.62 1,696,025 -0.36(-0.81%)
Jul 05, 2002 44.86 45.03 44.60 44.99 598,305 +0.29(+0.64%)
Jul 04, 2002 44.01 44.92 44.01 44.70 1,711,621 +0.00(+0.00%)
Jul 03, 2002 44.01 44.92 44.01 44.70 1,711,621 +0.84(+1.91%)
Jul 02, 2002 44.18 44.47 43.72 43.86 2,290,668 -0.49(-1.11%)
Jul 01, 2002 45.20 45.48 44.19 44.35 1,551,411 -0.85(-1.87%)
Jun 28, 2002 43.87 45.50 43.71 45.20 2,567,963 +1.54(+3.53%)
Jun 27, 2002 43.46 44.11 43.21 43.66 3,003,695 +1.13(+2.65%)
Jun 26, 2002 40.64 42.84 39.99 42.53 5,829,105 +1.90(+4.69%)
Jun 25, 2002 43.59 44.44 40.14 40.63 17,289,062 -7.10(-14.88%)
Jun 21, 2002 46.59 47.48 46.59 47.73 2,679,850 +0.93(+1.99%)
Jun 20, 2002 46.64 47.14 46.55 46.80 1,573,977 -0.09(-0.20%)
Jun 19, 2002 47.28 47.59 46.77 46.89 1,713,983 -0.47(-1.00%)
Jun 18, 2002 47.61 47.73 47.06 47.36 1,395,218 -0.56(-1.17%)
Jun 17, 2002 47.61 48.03 47.57 47.92 1,947,445 +0.47(+0.98%)
Jun 14, 2002 48.02 48.46 47.01 47.46 1,728,161 +0.14(+0.30%)
Jun 12, 2002 47.06 47.60 46.75 47.31 1,189,521 -0.08(-0.18%)
Jun 11, 2002 47.48 48.16 47.27 47.40 2,615,577 +0.47(+0.99%)
Jun 10, 2002 46.05 47.38 46.00 46.93 1,339,098 +0.94(+2.04%)
Jun 07, 2002 45.11 46.37 45.11 45.99 1,331,890 +0.31(+0.69%)
Jun 06, 2002 45.45 45.87 44.99 45.68 1,706,776 +0.65(+1.45%)
Jun 05, 2002 44.65 45.07 44.38 45.03 1,019,269 -0.63(-1.39%)
May 31, 2002 45.71 46.21 45.43 45.66 1,430,545 +1.57(+3.55%)
May 28, 2002 44.44 44.77 44.01 44.10 1,423,101 -0.73(-1.62%)
May 27, 2002 45.15 45.57 44.82 44.82 1,050,460 +0.00(+0.00%)
May 24, 2002 45.15 45.57 44.82 44.82 1,050,460 -0.88(-1.93%)
May 23, 2002 45.11 45.87 45.03 45.71 865,439 +0.50(+1.10%)
May 22, 2002 44.94 45.26 44.82 45.21 868,275 +0.18(+0.39%)
May 21, 2002 45.73 46.08 44.94 45.03 1,134,228 -0.79(-1.72%)
May 20, 2002 45.98 46.62 45.45 45.82 1,043,844 -0.17(-0.37%)
May 17, 2002 46.64 46.81 45.32 45.98 1,553,537 -0.13(-0.28%)
May 16, 2002 46.21 46.29 45.54 46.11 703,457 +0.05(+0.11%)
May 15, 2002 45.71 46.47 45.71 46.06 1,063,693 +0.61(+1.34%)
May 14, 2002 44.95 46.04 44.88 45.45 1,089,213 +0.64(+1.44%)
May 13, 2002 44.10 45.18 43.95 44.81 973,427 +1.15(+2.64%)
May 10, 2002 44.31 44.55 43.53 43.66 1,054,477 -0.61(-1.38%)
May 09, 2002 44.86 45.20 44.22 44.27 1,700,987 -0.39(-0.87%)
May 08, 2002 42.62 44.71 42.61 44.66 2,245,417 +2.41(+5.71%)
May 07, 2002 42.86 43.12 42.19 42.24 1,240,207 -0.62(-1.44%)
May 06, 2002 43.19 43.83 42.85 42.86 850,316 -0.72(-1.65%)
May 03, 2002 43.71 44.16 43.40 43.58 1,145,334 -0.13(-0.29%)
May 02, 2002 43.69 44.27 43.50 43.71 2,023,651 +0.28(+0.64%)
May 01, 2002 43.73 43.73 42.32 43.43 3,499,093 -0.30(-0.70%)
Apr 30, 2002 45.24 45.54 43.38 43.73 3,603,891 -1.81(-3.98%)
Apr 29, 2002 46.00 46.53 45.54 45.54 1,063,693 -0.45(-0.98%)
Apr 26, 2002 45.42 46.20 45.38 45.99 1,442,832 +0.53(+1.17%)
Apr 25, 2002 44.86 45.74 44.67 45.46 1,337,089 +0.61(+1.36%)
Apr 24, 2002 45.64 45.84 44.82 44.85 2,227,458 -0.79(-1.72%)
Apr 23, 2002 45.62 46.04 45.39 45.64 1,125,130 +0.07(+0.15%)
Apr 22, 2002 45.58 45.79 45.15 45.57 1,239,262 -0.22(-0.48%)
Apr 19, 2002 45.71 45.98 45.28 45.79 1,101,382 +0.63(+1.39%)
Apr 18, 2002 45.85 46.18 44.71 45.16 1,704,295 -0.90(-1.95%)
Apr 17, 2002 46.97 46.97 45.75 46.06 1,276,715 -1.08(-2.30%)
Apr 16, 2002 46.55 47.14 46.31 47.14 1,684,446 +1.31(+2.86%)
Apr 15, 2002 46.38 46.38 45.03 45.83 1,461,381 -0.72(-1.55%)
Apr 12, 2002 45.79 46.67 45.79 46.55 1,109,062 +0.89(+1.95%)
Apr 11, 2002 46.31 46.39 45.49 45.66 1,354,575 -0.64(-1.39%)
Apr 10, 2002 45.41 46.31 45.36 46.31 1,520,220 +1.02(+2.24%)
Apr 09, 2002 45.35 45.48 44.65 45.29 2,061,932 +0.33(+0.73%)
Apr 08, 2002 45.03 45.44 44.46 44.96 1,999,431 -1.08(-2.35%)
Apr 05, 2002 46.97 47.14 45.87 46.04 1,889,907 -0.83(-1.77%)
Apr 04, 2002 46.55 47.13 46.43 46.87 2,103,756 +0.32(+0.69%)
Apr 03, 2002 47.44 47.60 46.38 46.55 1,953,825 -0.78(-1.65%)
Apr 02, 2002 48.16 48.67 47.29 47.33 1,929,723 -1.27(-2.61%)
Apr 01, 2002 48.67 48.82 47.95 48.60 948,380 -0.58(-1.17%)
Mar 29, 2002 48.84 49.85 48.71 49.18 1,388,011 +0.00(+0.00%)
Mar 28, 2002 48.84 49.85 48.71 49.18 1,388,011 +0.03(+0.07%)
Mar 27, 2002 48.33 49.18 48.16 49.14 1,281,441 +0.47(+0.97%)
Mar 26, 2002 47.65 49.11 47.63 48.67 1,349,258 +0.81(+1.70%)
Mar 25, 2002 48.92 48.92 47.74 47.85 1,455,001 -0.86(-1.77%)
Mar 22, 2002 47.78 48.88 47.78 48.72 1,084,251 +0.47(+0.98%)
Mar 21, 2002 47.91 48.61 46.97 48.24 2,336,391 +0.17(+0.35%)
Mar 20, 2002 48.66 48.75 47.48 48.08 2,792,918 -0.79(-1.61%)
Mar 19, 2002 49.09 49.51 48.58 48.86 1,901,249 +0.03(+0.05%)
Mar 18, 2002 49.22 49.53 48.37 48.84 1,424,283 +0.21(+0.44%)
Mar 15, 2002 49.05 49.09 48.13 48.63 2,652,557 -0.42(-0.86%)
Mar 14, 2002 49.09 49.30 48.82 49.05 2,701,589 +0.14(+0.29%)
Mar 13, 2002 49.16 49.17 48.41 48.90 1,703,468 -0.26(-0.53%)
Mar 12, 2002 48.96 50.19 48.92 49.17 2,304,255 -0.78(-1.56%)
Mar 11, 2002 51.04 51.04 49.85 49.95 1,948,863 -1.09(-2.14%)
Mar 08, 2002 50.91 51.27 50.66 51.04 2,997,552 +0.59(+1.17%)
Mar 07, 2002 50.91 51.12 50.37 50.44 2,049,999 -0.34(-0.67%)
Mar 06, 2002 51.46 51.71 50.72 50.78 2,041,374 -0.75(-1.46%)
Mar 05, 2002 51.84 51.93 51.00 51.54 2,904,805 -0.28(-0.54%)
Mar 04, 2002 49.64 51.82 49.64 51.82 2,632,708 +2.34(+4.74%)
Mar 01, 2002 48.76 49.47 48.58 49.47 2,399,364 +0.50(+1.02%)
Feb 28, 2002 49.09 49.86 48.97 48.97 1,642,504 -0.22(-0.45%)
Feb 27, 2002 48.41 49.19 47.99 49.19 1,756,044 +0.79(+1.63%)
Feb 26, 2002 47.99 48.63 47.77 48.41 1,156,558 +0.67(+1.40%)
Feb 25, 2002 47.19 47.85 46.81 47.74 1,368,162 +1.07(+2.28%)
Feb 22, 2002 46.21 46.81 45.92 46.67 1,016,670 +0.37(+0.80%)
Feb 21, 2002 46.55 46.86 46.30 46.30 1,748,719 -0.44(-0.94%)
Feb 20, 2002 45.87 46.85 45.82 46.74 1,746,120 +1.03(+2.26%)
Feb 19, 2002 45.83 46.17 45.55 45.71 1,654,082 -0.81(-1.75%)
Feb 18, 2002 45.92 46.60 45.89 46.52 1,189,403 +0.00(+0.00%)
Feb 15, 2002 45.92 46.60 45.89 46.52 1,189,403 +0.22(+0.48%)
Feb 14, 2002 46.55 46.55 46.09 46.30 990,795 -0.25(-0.55%)
Feb 13, 2002 47.04 48.12 46.32 46.55 2,991,053 -0.28(-0.60%)
Feb 12, 2002 46.55 47.40 46.24 46.83 1,935,394 +0.17(+0.36%)
Feb 11, 2002 45.20 46.70 45.11 46.66 2,481,360 +1.46(+3.24%)
Feb 08, 2002 43.59 45.20 43.46 45.20 2,010,182 +1.37(+3.13%)
Feb 07, 2002 44.39 44.60 43.72 43.83 2,822,219 -1.25(-2.78%)
Feb 06, 2002 46.30 46.30 44.90 45.08 1,824,571 -1.05(-2.28%)
Feb 05, 2002 44.97 46.47 44.92 46.13 2,929,971 +1.16(+2.58%)
Feb 04, 2002 45.20 45.68 44.69 44.97 1,627,853 -0.36(-0.78%)
Feb 01, 2002 45.32 45.65 44.70 45.32 1,807,675 +0.00(+0.00%)
Jan 31, 2002 44.70 45.41 44.53 45.32 1,677,476 +0.33(+0.73%)
Jan 30, 2002 44.10 45.19 44.05 44.99 1,966,822 +0.58(+1.30%)
Jan 29, 2002 45.42 45.42 43.96 44.42 1,933,976 -0.99(-2.18%)
Jan 28, 2002 44.98 45.78 44.98 45.41 2,140,264 +0.43(+0.96%)
Jan 25, 2002 44.44 45.07 44.22 44.98 1,173,926 +0.54(+1.22%)
Jan 24, 2002 44.22 44.77 44.21 44.44 1,942,719 +0.21(+0.48%)
Jan 23, 2002 43.37 44.27 43.31 44.22 2,071,856 +1.07(+2.47%)
Jan 22, 2002 43.46 43.56 42.95 43.16 638,003 +0.14(+0.33%)
Jan 21, 2002 42.32 43.12 42.07 43.01 1,653,255 +0.00(+0.00%)
Jan 18, 2002 42.32 43.12 42.07 43.01 1,653,255 +0.52(+1.24%)
Jan 17, 2002 41.68 42.58 41.26 42.49 2,905,750 +1.27(+3.08%)
Jan 16, 2002 42.49 42.78 41.22 41.22 2,699,226 -1.09(-2.58%)
Jan 15, 2002 42.92 43.56 41.77 42.31 2,135,893 -0.61(-1.42%)
Jan 14, 2002 42.86 43.06 42.00 42.92 1,920,271 +0.25(+0.60%)
Jan 11, 2002 43.63 43.75 42.23 42.67 5,524,163 -2.19(-4.89%)
Jan 10, 2002 46.04 46.04 44.77 44.86 2,832,380 +0.95(+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.