Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.71 28.29 27.12 27.45 12,950,213 -0.78(-2.76%)
May 28, 2002 29.17 29.24 27.72 28.23 9,444,831 -0.65(-2.24%)
May 27, 2002 29.43 29.45 28.57 28.88 8,047,019 +0.00(+0.00%)
May 24, 2002 29.43 29.45 28.57 28.88 7,982,028 -1.00(-3.36%)
May 23, 2002 30.08 30.14 28.59 29.88 8,076,817 -0.12(-0.41%)
May 22, 2002 29.86 30.56 28.85 30.01 9,424,922 +0.00(+0.00%)
May 21, 2002 30.59 31.21 29.72 30.01 8,734,558 -0.46(-1.51%)
May 20, 2002 30.75 30.75 29.89 30.47 7,987,679 -0.39(-1.26%)
May 17, 2002 31.90 32.02 30.33 30.85 13,452,157 -0.38(-1.22%)
May 16, 2002 31.73 31.76 30.37 31.24 14,108,613 -0.45(-1.43%)
May 15, 2002 31.18 33.09 30.54 31.69 13,557,477 -0.05(-0.14%)
May 14, 2002 30.36 31.90 30.36 31.73 14,751,326 +2.27(+7.71%)
May 13, 2002 28.00 29.58 27.80 29.46 10,412,882 +1.66(+5.96%)
May 10, 2002 29.50 29.68 27.57 27.80 13,514,450 -1.35(-4.65%)
May 09, 2002 29.59 30.33 28.95 29.16 12,800,709 -0.88(-2.93%)
May 08, 2002 28.08 30.11 27.87 30.04 18,738,616 +3.85(+14.69%)
May 07, 2002 26.95 26.97 25.09 26.19 16,083,634 -0.65(-2.41%)
May 06, 2002 27.34 28.45 26.78 26.84 10,500,735 -0.41(-1.51%)
May 03, 2002 28.38 28.49 26.91 27.25 14,502,795 -0.98(-3.47%)
May 02, 2002 29.24 30.00 28.16 28.23 15,014,243 -1.12(-3.82%)
May 01, 2002 29.29 29.56 28.01 29.35 13,980,687 -0.05(-0.16%)
Apr 30, 2002 28.32 30.04 28.08 29.40 12,455,591 +1.14(+4.02%)
Apr 29, 2002 28.96 29.49 27.48 28.26 11,398,659 -0.41(-1.44%)
Apr 26, 2002 30.28 30.59 28.17 28.67 12,080,033 -1.40(-4.66%)
Apr 25, 2002 29.00 30.33 28.59 30.08 13,740,504 +1.04(+3.57%)
Apr 24, 2002 30.33 30.57 28.71 29.04 11,104,917 -1.30(-4.29%)
Apr 23, 2002 31.48 31.64 29.96 30.34 11,259,558 -1.18(-3.75%)
Apr 22, 2002 32.09 32.23 30.73 31.52 10,942,954 -0.96(-2.95%)
Apr 19, 2002 33.74 33.84 32.04 32.48 15,965,084 -0.95(-2.84%)
Apr 18, 2002 33.86 34.10 32.94 33.43 13,996,870 -0.70(-2.05%)
Apr 17, 2002 33.14 34.45 32.86 34.13 11,558,823 +1.00(+3.01%)
Apr 16, 2002 32.97 33.40 32.79 33.14 13,515,991 +1.07(+3.33%)
Apr 15, 2002 30.83 32.12 30.49 32.07 12,298,894 +1.55(+5.08%)
Apr 12, 2002 30.37 30.78 29.77 30.52 8,395,476 +0.52(+1.74%)
Apr 11, 2002 30.75 31.34 29.90 30.00 15,076,922 -1.05(-3.38%)
Apr 10, 2002 30.79 31.33 29.91 31.05 14,825,436 +0.44(+1.45%)
Apr 09, 2002 31.84 32.17 30.21 30.61 12,475,499 -1.04(-3.27%)
Apr 08, 2002 30.64 32.00 30.10 31.64 11,886,217 +0.28(+0.89%)
Apr 05, 2002 31.53 31.76 30.56 31.36 9,588,555 +0.13(+0.42%)
Apr 04, 2002 31.07 31.79 30.55 31.23 13,681,807 +0.03(+0.10%)
Apr 03, 2002 31.98 32.39 30.60 31.20 12,255,225 -0.58(-1.81%)
Apr 02, 2002 32.37 32.79 31.65 31.77 12,236,986 -1.28(-3.89%)
Apr 01, 2002 30.96 33.07 30.27 33.06 10,630,717 +2.02(+6.52%)
Mar 29, 2002 30.99 31.64 30.76 31.03 7,786,157 +0.00(+0.00%)
Mar 28, 2002 30.99 31.64 30.76 31.03 7,783,588 +0.47(+1.55%)
Mar 27, 2002 30.52 30.83 29.98 30.56 8,209,367 -0.12(-0.41%)
Mar 26, 2002 30.26 31.20 29.91 30.68 12,872,764 +0.51(+1.70%)
Mar 25, 2002 32.05 32.39 30.17 30.17 9,322,556 -1.60(-5.05%)
Mar 22, 2002 32.29 32.61 31.66 31.77 7,986,523 -0.33(-1.04%)
Mar 21, 2002 31.03 32.29 30.99 32.11 10,704,826 +1.23(+3.98%)
Mar 20, 2002 31.77 32.13 30.87 30.88 9,205,033 -1.47(-4.55%)
Mar 19, 2002 32.70 33.18 32.14 32.35 8,206,541 -0.05(-0.17%)
Mar 18, 2002 33.25 33.74 32.08 32.40 10,606,313 -0.07(-0.22%)
Mar 15, 2002 32.01 32.79 31.73 32.47 8,781,310 +0.86(+2.73%)
Mar 14, 2002 31.67 32.61 31.35 31.61 10,247,323 +0.12(+0.40%)
Mar 13, 2002 32.43 32.43 31.48 31.49 12,297,096 -1.48(-4.49%)
Mar 12, 2002 33.62 33.75 32.31 32.96 15,152,316 -1.85(-5.32%)
Mar 11, 2002 35.08 35.83 33.75 34.82 10,576,130 -0.84(-2.36%)
Mar 08, 2002 34.06 36.26 33.76 35.66 15,711,543 +2.38(+7.16%)
Mar 07, 2002 34.27 34.64 32.72 33.28 12,186,509 -0.60(-1.77%)
Mar 06, 2002 33.26 34.30 32.36 33.88 13,549,514 +0.04(+0.12%)
Mar 05, 2002 32.68 34.33 32.64 33.84 14,855,106 +1.00(+3.03%)
Mar 04, 2002 30.77 32.94 30.64 32.84 14,862,684 +1.99(+6.46%)
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.