Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 32.35 33.23 32.06 33.23 7,108,400 +2.18(+7.02%)
May 28, 2002 31.63 31.64 30.50 31.05 3,227,500 -0.59(-1.86%)
May 27, 2002 31.67 31.75 31.32 31.64 1,818,600 +0.00(+0.00%)
May 24, 2002 31.67 31.75 31.32 31.64 1,818,600 +0.14(+0.44%)
May 23, 2002 31.40 31.50 30.75 31.50 2,479,800 +0.48(+1.55%)
May 22, 2002 31.40 31.53 30.60 31.02 2,104,300 -0.20(-0.64%)
May 21, 2002 31.96 32.05 31.02 31.22 1,729,200 -0.41(-1.30%)
May 20, 2002 32.65 32.74 31.30 31.63 1,549,800 -0.92(-2.83%)
May 17, 2002 32.26 32.70 32.25 32.55 1,119,400 +0.30(+0.93%)
May 16, 2002 31.94 32.25 31.74 32.25 1,708,000 +0.51(+1.61%)
May 15, 2002 32.25 32.40 31.29 31.74 2,155,600 -0.51(-1.58%)
May 14, 2002 32.69 32.70 31.69 32.25 1,737,600 +0.10(+0.31%)
May 13, 2002 32.00 32.63 31.15 32.15 1,855,200 +0.40(+1.26%)
May 10, 2002 31.93 32.10 31.62 31.75 2,093,300 +0.02(+0.06%)
May 09, 2002 31.90 32.30 31.69 31.73 2,191,700 -0.16(-0.50%)
May 08, 2002 32.15 32.35 31.44 31.89 4,805,900 +0.03(+0.09%)
May 07, 2002 34.10 34.11 31.68 31.86 4,243,900 -2.29(-6.71%)
May 06, 2002 34.55 34.85 34.01 34.15 1,252,600 +0.00(+0.00%)
May 03, 2002 34.20 34.60 33.90 34.15 2,055,400 +0.05(+0.15%)
May 02, 2002 33.95 34.11 33.65 34.10 1,595,400 -0.07(-0.20%)
May 01, 2002 34.15 34.22 33.55 34.17 20,000 +0.03(+0.09%)
Apr 30, 2002 33.61 34.37 33.61 34.14 2,548,500 +0.38(+1.13%)
Apr 29, 2002 33.50 33.77 33.00 33.76 1,326,100 +0.38(+1.14%)
Apr 26, 2002 33.64 33.91 33.25 33.38 1,262,900 -0.26(-0.77%)
Apr 25, 2002 33.42 33.85 33.25 33.64 1,262,600 -0.08(-0.24%)
Apr 24, 2002 33.50 34.10 33.50 33.72 1,481,500 +0.08(+0.24%)
Apr 23, 2002 34.25 34.33 33.46 33.64 2,166,000 -0.94(-2.72%)
Apr 22, 2002 34.50 34.69 34.21 34.58 1,637,700 +0.08(+0.23%)
Apr 19, 2002 34.05 34.60 33.85 34.50 1,284,000 +0.55(+1.62%)
Apr 18, 2002 34.25 34.41 33.30 33.95 2,313,300 -0.42(-1.22%)
Apr 17, 2002 33.95 34.51 33.90 34.37 1,308,600 +0.27(+0.79%)
Apr 16, 2002 33.70 34.30 33.60 34.10 2,250,300 +0.83(+2.49%)
Apr 15, 2002 34.15 34.15 32.99 33.27 1,985,500 -0.37(-1.10%)
Apr 12, 2002 33.00 33.95 33.00 33.64 2,045,200 +0.79(+2.40%)
Apr 11, 2002 33.21 33.29 32.68 32.85 1,614,100 -0.45(-1.35%)
Apr 10, 2002 32.77 33.42 32.66 33.30 1,745,200 +0.29(+0.88%)
Apr 09, 2002 32.59 33.30 32.40 33.01 1,177,000 +0.27(+0.82%)
Apr 08, 2002 32.35 33.00 32.06 32.74 1,472,000 +0.42(+1.30%)
Apr 05, 2002 31.53 32.50 31.53 32.32 1,949,000 +0.79(+2.51%)
Apr 04, 2002 31.55 32.05 31.32 31.53 988,600 +0.33(+1.06%)
Apr 03, 2002 31.41 31.60 30.90 31.20 1,132,400 -0.01(-0.03%)
Apr 02, 2002 30.98 31.55 30.96 31.21 1,539,900 +0.23(+0.74%)
Apr 01, 2002 31.50 31.50 30.68 30.98 1,409,900 -0.52(-1.65%)
Mar 29, 2002 31.30 31.86 31.00 31.50 170,000 +0.00(+0.00%)
Mar 28, 2002 31.30 31.86 31.00 31.50 2,119,500 +0.30(+0.96%)
Mar 27, 2002 30.87 31.40 30.70 31.20 6,715,900 +0.83(+2.73%)
Mar 26, 2002 30.80 30.94 30.10 30.37 3,046,300 +0.02(+0.07%)
Mar 25, 2002 30.55 30.75 30.16 30.35 3,949,500 +0.00(+0.00%)
Mar 22, 2002 30.80 30.85 30.05 30.35 1,979,100 -0.25(-0.82%)
Mar 21, 2002 30.15 30.74 30.06 30.60 1,740,100 +0.50(+1.66%)
Mar 20, 2002 30.35 30.49 29.97 30.10 3,179,400 -0.18(-0.59%)
Mar 19, 2002 30.85 30.97 30.25 30.28 1,727,100 -0.49(-1.59%)
Mar 18, 2002 31.40 31.40 30.70 30.77 3,005,700 -0.50(-1.60%)
Mar 15, 2002 31.40 31.41 31.17 31.27 2,547,000 -0.14(-0.45%)
Mar 14, 2002 31.50 32.50 31.38 31.41 1,680,700 -0.27(-0.85%)
Mar 13, 2002 32.23 32.23 31.40 31.68 1,240,800 -0.55(-1.71%)
Mar 12, 2002 31.65 32.28 31.45 32.23 2,297,600 +0.33(+1.03%)
Mar 11, 2002 32.25 32.40 31.80 31.90 1,261,000 -0.34(-1.05%)
Mar 08, 2002 32.72 32.96 31.90 32.24 2,458,200 -0.31(-0.95%)
Mar 07, 2002 32.80 32.80 32.15 32.55 1,544,500 -0.25(-0.76%)
Mar 06, 2002 32.05 33.20 31.79 32.80 3,280,500 -0.02(-0.06%)
Mar 05, 2002 33.00 33.01 32.70 32.82 20,000 -0.48(-1.44%)
Mar 04, 2002 32.25 33.60 32.15 33.30 2,057,100 +1.40(+4.39%)
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.