Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 43.86 45.50 43.70 45.19 2,568,321 +1.54(+3.53%)
Jun 27, 2002 43.46 44.11 43.20 43.65 3,004,115 +1.13(+2.65%)
Jun 26, 2002 40.63 42.83 39.99 42.53 5,829,918 +1.90(+4.69%)
Jun 25, 2002 43.58 44.43 40.13 40.62 17,291,474 -7.10(-14.88%)
Jun 21, 2002 46.59 47.48 46.59 47.72 2,680,224 +0.93(+1.99%)
Jun 20, 2002 46.63 47.14 46.55 46.79 1,574,197 -0.09(-0.20%)
Jun 19, 2002 47.27 47.59 46.77 46.88 1,714,223 -0.47(-1.00%)
Jun 18, 2002 47.60 47.72 47.05 47.36 1,395,413 -0.56(-1.17%)
Jun 17, 2002 47.60 48.03 47.56 47.92 1,947,717 +0.47(+0.98%)
Jun 14, 2002 48.02 48.45 47.00 47.45 1,728,403 +0.14(+0.30%)
Jun 12, 2002 47.05 47.59 46.74 47.31 1,189,687 -0.08(-0.18%)
Jun 11, 2002 47.48 48.15 47.26 47.39 2,615,942 +0.47(+0.99%)
Jun 10, 2002 46.05 47.37 45.99 46.93 1,339,284 +0.94(+2.04%)
Jun 07, 2002 45.11 46.36 45.11 45.99 1,332,076 +0.31(+0.69%)
Jun 06, 2002 45.44 45.87 44.99 45.67 1,707,015 +0.65(+1.45%)
Jun 05, 2002 44.64 45.06 44.38 45.02 1,019,411 -0.63(-1.39%)
May 31, 2002 45.70 46.21 45.43 45.66 1,430,744 +1.57(+3.55%)
May 28, 2002 44.43 44.77 44.01 44.09 1,423,300 -0.73(-1.62%)
May 27, 2002 45.15 45.56 44.82 44.82 1,050,607 +0.00(+0.00%)
May 24, 2002 45.15 45.56 44.82 44.82 1,050,607 -0.88(-1.93%)
May 23, 2002 45.11 45.86 45.02 45.70 865,560 +0.50(+1.10%)
May 22, 2002 44.94 45.25 44.81 45.20 868,396 +0.18(+0.39%)
May 21, 2002 45.72 46.07 44.94 45.02 1,134,386 -0.79(-1.72%)
May 20, 2002 45.98 46.61 45.44 45.81 1,043,989 -0.17(-0.37%)
May 17, 2002 46.63 46.80 45.32 45.98 1,553,754 -0.13(-0.28%)
May 16, 2002 46.21 46.28 45.53 46.10 703,555 +0.05(+0.11%)
May 15, 2002 45.70 46.46 45.70 46.05 1,063,841 +0.61(+1.34%)
May 14, 2002 44.95 46.04 44.87 45.44 1,089,365 +0.64(+1.44%)
May 13, 2002 44.09 45.17 43.95 44.80 973,563 +1.15(+2.64%)
May 10, 2002 44.30 44.54 43.52 43.65 1,054,624 -0.61(-1.38%)
May 09, 2002 44.85 45.19 44.22 44.26 1,701,225 -0.39(-0.87%)
May 08, 2002 42.61 44.71 42.60 44.65 2,245,730 +2.41(+5.71%)
May 07, 2002 42.86 43.12 42.19 42.24 1,240,380 -0.62(-1.44%)
May 06, 2002 43.19 43.82 42.85 42.86 850,435 -0.72(-1.65%)
May 03, 2002 43.70 44.16 43.40 43.57 1,145,493 -0.13(-0.29%)
May 02, 2002 43.68 44.26 43.50 43.70 2,023,934 +0.28(+0.64%)
May 01, 2002 43.73 43.73 42.31 43.42 3,499,581 -0.30(-0.70%)
Apr 30, 2002 45.23 45.53 43.37 43.73 3,604,394 -1.81(-3.98%)
Apr 29, 2002 45.99 46.53 45.54 45.54 1,063,841 -0.45(-0.98%)
Apr 26, 2002 45.41 46.19 45.38 45.99 1,443,034 +0.53(+1.17%)
Apr 25, 2002 44.85 45.73 44.67 45.45 1,337,276 +0.61(+1.36%)
Apr 24, 2002 45.63 45.83 44.81 44.84 2,227,769 -0.79(-1.72%)
Apr 23, 2002 45.61 46.04 45.39 45.63 1,125,287 +0.07(+0.15%)
Apr 22, 2002 45.57 45.78 45.15 45.56 1,239,435 -0.22(-0.48%)
Apr 19, 2002 45.70 45.97 45.28 45.78 1,101,536 +0.63(+1.39%)
Apr 18, 2002 45.84 46.17 44.70 45.16 1,704,533 -0.90(-1.95%)
Apr 17, 2002 46.97 46.97 45.74 46.05 1,276,893 -1.08(-2.30%)
Apr 16, 2002 46.55 47.14 46.31 47.14 1,684,681 +1.31(+2.86%)
Apr 15, 2002 46.38 46.38 45.02 45.83 1,461,585 -0.72(-1.55%)
Apr 12, 2002 45.78 46.66 45.78 46.55 1,109,217 +0.89(+1.95%)
Apr 11, 2002 46.30 46.38 45.49 45.66 1,354,764 -0.64(-1.39%)
Apr 10, 2002 45.40 46.30 45.35 46.30 1,520,432 +1.02(+2.24%)
Apr 09, 2002 45.34 45.48 44.64 45.28 2,062,219 +0.33(+0.73%)
Apr 08, 2002 45.02 45.44 44.45 44.95 1,999,710 -1.08(-2.35%)
Apr 05, 2002 46.97 47.14 45.87 46.04 1,890,171 -0.83(-1.77%)
Apr 04, 2002 46.55 47.12 46.43 46.87 2,104,050 +0.32(+0.69%)
Apr 03, 2002 47.43 47.59 46.38 46.55 1,954,098 -0.78(-1.65%)
Apr 02, 2002 48.15 48.66 47.28 47.32 1,929,992 -1.27(-2.61%)
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.