Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 28.61 29.47 28.53 29.47 11,023,030 +1.02(+3.59%)
May 30, 2002 27.97 28.46 27.56 28.45 4,150,062 +0.33(+1.18%)
May 29, 2002 28.38 28.46 27.74 28.12 4,776,123 -0.19(-0.66%)
May 28, 2002 28.57 28.65 28.16 28.31 2,666,909 -0.17(-0.61%)
May 27, 2002 29.32 29.32 28.12 28.48 3,500,060 +0.00(+0.00%)
May 24, 2002 29.32 29.32 28.12 28.48 3,500,060 -0.84(-2.87%)
May 23, 2002 28.76 29.32 28.34 29.32 2,140,736 +0.52(+1.80%)
May 22, 2002 28.52 28.87 28.35 28.80 1,476,901 +0.09(+0.31%)
May 21, 2002 29.43 29.62 28.42 28.71 2,323,354 -0.53(-1.83%)
May 20, 2002 29.43 29.57 29.15 29.25 2,768,792 -0.43(-1.44%)
May 17, 2002 29.37 29.68 29.22 29.68 2,965,508 +0.20(+0.66%)
May 16, 2002 29.50 29.68 29.32 29.48 2,264,166 -0.03(-0.10%)
May 15, 2002 29.70 29.70 29.25 29.51 3,211,969 -0.07(-0.23%)
May 14, 2002 29.66 29.71 29.16 29.58 3,094,258 +0.77(+2.66%)
May 13, 2002 28.38 29.04 28.38 28.81 1,426,492 +0.35(+1.24%)
May 10, 2002 28.80 28.80 28.24 28.46 2,276,668 -0.17(-0.60%)
May 09, 2002 28.53 29.02 28.34 28.63 2,022,892 -0.41(-1.40%)
May 08, 2002 28.80 29.25 28.57 29.04 3,590,239 +0.62(+2.17%)
May 07, 2002 27.52 29.17 27.20 28.42 5,904,016 +1.35(+5.00%)
May 06, 2002 27.67 27.89 26.96 27.07 3,208,244 -0.40(-1.45%)
May 03, 2002 27.89 27.89 27.10 27.46 3,577,603 -0.43(-1.54%)
May 02, 2002 27.82 27.93 27.31 27.89 3,625,884 +0.23(+0.82%)
May 01, 2002 27.82 27.92 26.68 27.67 3,569,756 +0.09(+0.33%)
Apr 30, 2002 27.18 27.96 27.03 27.58 4,314,458 +0.49(+1.80%)
Apr 29, 2002 27.93 28.42 26.88 27.09 3,636,525 -0.67(-2.41%)
Apr 26, 2002 28.57 28.72 27.76 27.76 4,179,589 -0.63(-2.22%)
Apr 25, 2002 28.12 28.57 27.07 28.39 4,338,266 +0.36(+1.29%)
Apr 24, 2002 28.23 28.48 28.01 28.03 2,676,884 -0.20(-0.72%)
Apr 23, 2002 27.82 28.72 27.60 28.23 2,868,812 +0.14(+0.51%)
Apr 22, 2002 28.39 28.65 27.84 28.09 3,620,697 -0.38(-1.35%)
Apr 19, 2002 28.65 28.65 28.01 28.47 7,127,408 -0.32(-1.12%)
Apr 18, 2002 29.59 30.07 28.34 28.80 11,379,088 -1.62(-5.34%)
Apr 17, 2002 30.49 30.52 29.92 30.42 4,155,515 -0.23(-0.74%)
Apr 16, 2002 30.27 30.79 30.26 30.65 2,956,331 +0.57(+1.90%)
Apr 15, 2002 30.52 30.71 29.87 30.07 4,782,640 -0.43(-1.40%)
Apr 12, 2002 30.07 30.71 29.89 30.50 4,002,691 +0.47(+1.55%)
Apr 11, 2002 30.04 30.45 29.69 30.04 5,395,001 +0.00(+0.00%)
Apr 10, 2002 28.61 30.08 28.55 30.04 4,912,986 +1.74(+6.14%)
Apr 09, 2002 28.72 28.86 28.27 28.30 2,958,592 -0.20(-0.69%)
Apr 08, 2002 28.55 28.64 28.01 28.49 2,823,324 -0.06(-0.21%)
Apr 05, 2002 28.57 28.72 27.98 28.55 4,334,409 -0.02(-0.05%)
Apr 04, 2002 28.57 28.65 28.38 28.57 4,156,047 +0.13(+0.45%)
Apr 03, 2002 29.13 29.28 28.26 28.44 6,360,095 -0.43(-1.48%)
Apr 02, 2002 28.98 29.21 28.40 28.87 2,695,505 -0.08(-0.29%)
Apr 01, 2002 28.77 29.16 28.31 28.95 2,864,556 +0.18(+0.63%)
Mar 29, 2002 28.95 29.14 28.77 28.77 2,274,141 +0.00(+0.00%)
Mar 28, 2002 28.95 29.14 28.77 28.77 2,274,141 -0.02(-0.08%)
Mar 27, 2002 28.83 28.99 28.61 28.80 3,094,790 +0.08(+0.29%)
Mar 26, 2002 28.20 28.95 28.20 28.71 2,905,655 +0.41(+1.43%)
Mar 25, 2002 28.87 29.17 28.09 28.31 3,165,549 -0.79(-2.71%)
Mar 22, 2002 29.31 29.32 28.76 29.10 5,242,044 -0.22(-0.74%)
Mar 21, 2002 29.36 29.55 28.98 29.31 3,155,175 -0.27(-0.91%)
Mar 20, 2002 30.07 30.30 29.17 29.59 3,968,242 -0.48(-1.60%)
Mar 19, 2002 30.19 30.40 29.94 30.07 4,262,320 -0.06(-0.20%)
Mar 18, 2002 30.00 30.29 29.89 30.13 2,660,791 +0.05(+0.17%)
Mar 15, 2002 30.35 30.52 29.85 30.07 6,124,807 -0.28(-0.92%)
Mar 14, 2002 30.28 30.43 29.89 30.35 3,347,768 +0.40(+1.33%)
Mar 13, 2002 30.20 30.63 29.62 29.95 2,804,038 -0.25(-0.82%)
Mar 12, 2002 30.16 30.45 29.75 30.20 3,370,911 +0.05(+0.15%)
Mar 11, 2002 29.96 30.51 29.55 30.16 2,971,094 +0.20(+0.65%)
Mar 08, 2002 30.07 30.39 29.62 29.96 4,265,379 +0.06(+0.20%)
Mar 07, 2002 30.00 30.03 29.62 29.90 8,748,888 +0.58(+1.97%)
Mar 06, 2002 28.87 29.81 28.65 29.32 7,593,728 +0.53(+1.83%)
Mar 05, 2002 29.32 29.77 28.72 28.80 6,875,361 -0.90(-3.04%)
Mar 04, 2002 29.74 30.74 29.06 29.70 8,409,589 -0.22(-0.73%)
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.