Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 43.64 45.29 43.46 45.29 2,590,881 +1.67(+3.83%)
Jul 30, 2002 43.33 44.32 43.15 43.62 2,404,235 -0.49(-1.11%)
Jul 29, 2002 42.40 44.16 42.35 44.10 1,973,227 +2.30(+5.51%)
Jul 26, 2002 41.54 41.82 40.71 41.80 1,181,979 +0.26(+0.62%)
Jul 25, 2002 40.84 42.13 40.00 41.54 2,662,772 +0.70(+1.72%)
Jul 24, 2002 39.55 41.02 38.85 40.84 4,652,763 -0.04(-0.09%)
Jul 23, 2002 41.02 42.21 40.23 40.88 3,555,275 -0.01(-0.02%)
Jul 22, 2002 42.98 44.89 40.50 40.89 5,556,629 -2.85(-6.52%)
Jul 19, 2002 44.66 44.89 43.36 43.74 4,389,501 -1.30(-2.88%)
Jul 17, 2002 45.95 46.31 44.36 45.04 2,048,831 +0.68(+1.54%)
Jul 12, 2002 44.84 45.73 43.99 44.35 1,703,890 -0.48(-1.07%)
Jul 11, 2002 46.00 46.26 44.66 44.83 2,885,644 -1.61(-3.46%)
Jul 10, 2002 47.38 47.64 46.41 46.44 2,406,260 -0.75(-1.58%)
Jul 09, 2002 47.04 47.19 47.04 47.19 1,211,343 +0.33(+0.70%)
Jul 08, 2002 47.11 47.11 46.86 46.86 1,615,011 -0.38(-0.81%)
Jul 05, 2002 47.11 47.29 46.84 47.24 569,726 +0.30(+0.64%)
Jul 04, 2002 46.22 47.17 46.22 46.94 1,629,862 +0.00(+0.00%)
Jul 03, 2002 46.22 47.17 46.22 46.94 1,629,862 +0.88(+1.91%)
Jul 02, 2002 46.40 46.70 45.91 46.06 2,181,250 -0.52(-1.11%)
Jul 01, 2002 47.46 47.77 46.41 46.58 1,477,305 -0.89(-1.87%)
Jun 28, 2002 46.07 47.78 45.90 47.46 2,445,299 +1.62(+3.53%)
Jun 27, 2002 45.64 46.33 45.38 45.85 2,860,218 +1.18(+2.65%)
Jun 26, 2002 42.67 44.98 42.00 44.66 5,550,666 +2.00(+4.69%)
Jun 25, 2002 45.78 46.66 42.15 42.66 16,463,216 -7.46(-14.88%)
Jun 21, 2002 48.93 49.86 48.93 50.12 2,551,841 +0.98(+1.99%)
Jun 20, 2002 48.98 49.51 48.89 49.14 1,498,793 -0.10(-0.20%)
Jun 19, 2002 49.65 49.98 49.12 49.24 1,632,112 -0.50(-1.00%)
Jun 18, 2002 50.00 50.12 49.42 49.74 1,328,573 -0.59(-1.17%)
Jun 17, 2002 50.00 50.44 49.95 50.33 1,854,422 +0.49(+0.98%)
Jun 14, 2002 50.43 50.89 49.37 49.84 1,645,612 +0.15(+0.30%)
Jun 12, 2002 49.42 49.99 49.09 49.69 1,132,701 -0.09(-0.18%)
Jun 11, 2002 49.86 50.58 49.64 49.78 2,490,639 +0.49(+0.99%)
Jun 10, 2002 48.36 49.76 48.31 49.29 1,275,133 +0.99(+2.04%)
Jun 07, 2002 47.38 48.69 47.38 48.30 1,268,270 +0.33(+0.69%)
Jun 06, 2002 47.73 48.18 47.25 47.97 1,625,249 +0.68(+1.45%)
Jun 05, 2002 46.89 47.33 46.61 47.29 970,581 -0.67(-1.39%)
May 31, 2002 48.00 48.53 47.71 47.95 1,362,212 +1.64(+3.55%)
May 28, 2002 46.66 47.02 46.22 46.31 1,355,124 -0.76(-1.62%)
May 27, 2002 47.42 47.86 47.07 47.07 1,000,283 +0.00(+0.00%)
May 24, 2002 47.42 47.86 47.07 47.07 1,000,283 -0.92(-1.93%)
May 23, 2002 47.38 48.17 47.29 48.00 824,100 +0.52(+1.10%)
May 22, 2002 47.20 47.53 47.06 47.47 826,800 +0.19(+0.39%)
May 21, 2002 48.02 48.39 47.20 47.29 1,080,049 -0.83(-1.72%)
May 20, 2002 48.29 48.96 47.73 48.11 993,983 -0.18(-0.37%)
May 17, 2002 48.98 49.15 47.60 48.29 1,479,330 -0.13(-0.28%)
May 16, 2002 48.53 48.61 47.82 48.42 669,855 +0.05(+0.11%)
May 15, 2002 48.00 48.80 48.00 48.37 1,012,883 +0.64(+1.34%)
May 14, 2002 47.21 48.35 47.13 47.73 1,037,185 +0.68(+1.44%)
May 13, 2002 46.31 47.45 46.16 47.06 926,929 +1.21(+2.64%)
May 10, 2002 46.53 46.78 45.71 45.85 1,004,108 -0.64(-1.38%)
May 09, 2002 47.11 47.46 46.44 46.49 1,619,736 -0.41(-0.87%)
May 08, 2002 44.75 46.96 44.74 46.90 2,138,160 +2.53(+5.71%)
May 07, 2002 45.01 45.29 44.31 44.36 1,180,966 -0.65(-1.44%)
May 06, 2002 45.36 46.02 45.00 45.01 809,699 -0.76(-1.65%)
May 03, 2002 45.90 46.38 45.58 45.77 1,090,625 -0.13(-0.29%)
May 02, 2002 45.88 46.49 45.69 45.90 1,926,988 +0.29(+0.64%)
May 01, 2002 45.93 45.93 44.44 45.61 3,331,952 -0.32(-0.70%)
Apr 30, 2002 47.51 47.82 45.55 45.93 3,431,744 -1.90(-3.98%)
Apr 29, 2002 48.31 48.87 47.83 47.83 1,012,883 -0.47(-0.98%)
Apr 26, 2002 47.70 48.51 47.66 48.30 1,373,912 +0.56(+1.17%)
Apr 25, 2002 47.11 48.03 46.91 47.74 1,273,220 +0.64(+1.36%)
Apr 24, 2002 47.93 48.14 47.06 47.10 2,121,059 -0.83(-1.72%)
Apr 23, 2002 47.91 48.35 47.67 47.93 1,071,386 +0.07(+0.15%)
Apr 22, 2002 47.86 48.09 47.42 47.86 1,180,066 -0.23(-0.48%)
Apr 19, 2002 48.00 48.28 47.55 48.09 1,048,773 +0.66(+1.39%)
Apr 18, 2002 48.15 48.50 46.95 47.43 1,622,886 -0.94(-1.95%)
Apr 17, 2002 49.33 49.33 48.04 48.37 1,215,730 -1.14(-2.30%)
Apr 16, 2002 48.89 49.51 48.64 49.51 1,603,986 +1.38(+2.86%)
Apr 15, 2002 48.71 48.71 47.29 48.13 1,391,576 -0.76(-1.55%)
Apr 12, 2002 48.09 49.01 48.09 48.89 1,056,085 +0.93(+1.95%)
Apr 11, 2002 48.63 48.72 47.78 47.95 1,289,871 -0.68(-1.39%)
Apr 10, 2002 47.69 48.63 47.63 48.63 1,447,603 +1.07(+2.24%)
Apr 09, 2002 47.62 47.77 46.89 47.56 1,963,439 +0.35(+0.73%)
Apr 08, 2002 47.29 47.72 46.69 47.22 1,903,924 -1.14(-2.35%)
Apr 05, 2002 49.33 49.51 48.18 48.35 1,799,632 -0.87(-1.77%)
Apr 04, 2002 48.89 49.49 48.76 49.22 2,003,266 +0.34(+0.69%)
Apr 03, 2002 49.82 49.99 48.71 48.89 1,860,497 -0.82(-1.65%)
Apr 02, 2002 50.58 51.11 49.66 49.70 1,837,546 -1.33(-2.61%)
Apr 01, 2002 51.11 51.27 50.35 51.04 903,078 -0.60(-1.17%)
Mar 29, 2002 51.29 52.35 51.15 51.64 1,321,710 +0.00(+0.00%)
Mar 28, 2002 51.29 52.35 51.15 51.64 1,321,710 +0.04(+0.07%)
Mar 27, 2002 50.75 51.65 50.58 51.61 1,220,230 +0.50(+0.97%)
Mar 26, 2002 50.04 51.57 50.02 51.11 1,284,808 +0.85(+1.70%)
Mar 25, 2002 51.38 51.38 50.13 50.26 1,385,501 -0.91(-1.77%)
Mar 22, 2002 50.18 51.33 50.18 51.16 1,032,459 +0.50(+0.98%)
Mar 21, 2002 50.31 51.05 49.33 50.66 2,224,789 +0.18(+0.35%)
Mar 20, 2002 51.10 51.20 49.86 50.49 2,659,509 -0.83(-1.61%)
Mar 19, 2002 51.55 51.99 51.02 51.31 1,810,432 +0.03(+0.05%)
Mar 18, 2002 51.69 52.02 50.80 51.29 1,356,249 +0.22(+0.44%)
Mar 15, 2002 51.51 51.55 50.55 51.06 2,525,853 -0.44(-0.86%)
Mar 14, 2002 51.55 51.78 51.27 51.51 2,572,542 +0.15(+0.29%)
Mar 13, 2002 51.62 51.63 50.84 51.36 1,622,099 -0.28(-0.53%)
Mar 12, 2002 51.41 52.71 51.38 51.63 2,194,188 -0.82(-1.56%)
Mar 11, 2002 53.60 53.60 52.35 52.45 1,855,772 -1.15(-2.14%)
Mar 08, 2002 53.46 53.85 53.21 53.60 2,854,368 +0.62(+1.17%)
Mar 07, 2002 53.46 53.69 52.90 52.98 1,952,076 -0.36(-0.67%)
Mar 06, 2002 54.04 54.31 53.27 53.33 1,943,864 -0.79(-1.46%)
Mar 05, 2002 54.44 54.53 53.56 54.12 2,766,051 -0.29(-0.54%)
Mar 04, 2002 52.13 54.42 52.13 54.42 2,506,952 +2.46(+4.74%)
Mar 01, 2002 51.21 51.95 51.02 51.95 2,284,754 +0.52(+1.02%)
Feb 28, 2002 51.55 52.36 51.43 51.43 1,564,046 -0.23(-0.45%)
Feb 27, 2002 50.84 51.66 50.40 51.66 1,672,164 +0.83(+1.63%)
Feb 26, 2002 50.40 51.06 50.17 50.83 1,101,312 +0.70(+1.40%)
Feb 25, 2002 49.55 50.26 49.15 50.13 1,302,809 +1.12(+2.28%)
Feb 22, 2002 48.53 49.15 48.22 49.01 968,106 +0.39(+0.80%)
Feb 21, 2002 48.89 49.21 48.62 48.62 1,665,188 -0.46(-0.94%)
Feb 20, 2002 48.18 49.20 48.11 49.08 1,662,713 +1.08(+2.26%)
Feb 19, 2002 48.13 48.49 47.84 48.00 1,575,072 -0.85(-1.75%)
Feb 18, 2002 48.22 48.94 48.19 48.85 1,132,589 +0.00(+0.00%)
Feb 15, 2002 48.22 48.94 48.19 48.85 1,132,589 +0.23(+0.48%)
Feb 14, 2002 48.89 48.89 48.40 48.62 943,468 -0.27(-0.55%)
Feb 13, 2002 49.40 50.53 48.65 48.89 2,848,180 -0.29(-0.60%)
Feb 12, 2002 48.89 49.78 48.56 49.18 1,842,946 +0.18(+0.36%)
Feb 11, 2002 47.46 49.04 47.38 49.00 2,362,833 +1.54(+3.24%)
Feb 08, 2002 45.78 47.46 45.64 47.46 1,914,162 +1.44(+3.13%)
Feb 07, 2002 46.62 46.84 45.91 46.02 2,687,410 -1.32(-2.78%)
Feb 06, 2002 48.62 48.62 47.15 47.34 1,737,417 -1.10(-2.28%)
Feb 05, 2002 47.22 48.80 47.17 48.44 2,790,015 +1.22(+2.58%)
Feb 04, 2002 47.46 47.97 46.93 47.22 1,550,096 -0.37(-0.78%)
Feb 01, 2002 47.60 47.94 46.94 47.60 1,721,328 +0.00(+0.00%)
Jan 31, 2002 46.94 47.69 46.76 47.60 1,597,348 +0.35(+0.73%)
Jan 30, 2002 46.31 47.46 46.26 47.25 1,872,873 +0.60(+1.30%)
Jan 29, 2002 47.70 47.70 46.17 46.65 1,841,596 -1.04(-2.18%)
Jan 28, 2002 47.23 48.08 47.23 47.69 2,038,030 +0.45(+0.96%)
Jan 25, 2002 46.67 47.33 46.44 47.23 1,117,851 +0.57(+1.22%)
Jan 24, 2002 46.44 47.02 46.42 46.66 1,849,922 +0.22(+0.48%)
Jan 23, 2002 45.54 46.49 45.48 46.44 1,972,890 +1.12(+2.47%)
Jan 22, 2002 45.64 45.74 45.11 45.32 607,527 +0.15(+0.33%)
Jan 21, 2002 44.44 45.28 44.18 45.17 1,574,284 +0.00(+0.00%)
Jan 18, 2002 44.44 45.28 44.18 45.17 1,574,284 +0.55(+1.24%)
Jan 17, 2002 43.78 44.72 43.33 44.62 2,766,951 +1.33(+3.08%)
Jan 16, 2002 44.62 44.93 43.29 43.29 2,570,292 -1.15(-2.58%)
Jan 15, 2002 45.07 45.75 43.86 44.43 2,033,868 -0.64(-1.42%)
Jan 14, 2002 45.01 45.22 44.10 45.07 1,828,546 +0.27(+0.60%)
Jan 11, 2002 45.82 45.94 44.35 44.81 5,260,291 -2.30(-4.89%)
Jan 10, 2002 48.35 48.35 47.02 47.11 2,697,086 +1.00(+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.