Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 30.11 30.13 29.28 29.63 68,504 -1.55(-4.97%)
May 28, 2002 31.36 31.36 31.07 31.18 2,496,358 -0.11(-0.35%)
May 27, 2002 31.76 31.76 31.28 31.29 8,853 +0.00(+0.00%)
May 24, 2002 31.76 31.76 31.28 31.29 8,853 -0.48(-1.50%)
May 23, 2002 31.28 31.89 31.07 31.76 48,185 +0.60(+1.92%)
May 22, 2002 31.24 31.32 31.16 31.16 10,014 -0.08(-0.26%)
May 21, 2002 31.54 31.61 31.25 31.25 17,706 -0.21(-0.68%)
May 20, 2002 31.76 31.76 31.43 31.46 26,705 -0.30(-0.95%)
May 17, 2002 31.81 31.83 31.63 31.76 12,191 -0.13(-0.41%)
May 16, 2002 32.20 32.44 31.83 31.89 22,351 -0.38(-1.17%)
May 15, 2002 32.52 32.52 32.11 32.27 30,914 -0.35(-1.08%)
May 14, 2002 31.38 32.73 31.38 32.62 55,297 +1.41(+4.53%)
May 13, 2002 31.40 31.42 31.08 31.21 89,259 -0.12(-0.40%)
May 10, 2002 31.83 31.83 31.09 31.34 71,407 -0.43(-1.34%)
May 09, 2002 31.83 31.83 31.20 31.76 79,825 -0.07(-0.22%)
May 08, 2002 31.97 32.04 31.83 31.83 174,164 +0.07(+0.22%)
May 07, 2002 31.76 31.90 31.53 31.76 52,684 +0.04(+0.13%)
May 06, 2002 32.38 32.73 31.56 31.72 102,321 -0.66(-2.04%)
May 03, 2002 32.32 32.39 31.87 32.38 45,282 +0.17(+0.51%)
May 02, 2002 32.00 32.43 32.00 32.22 49,782 +0.28(+0.88%)
May 01, 2002 31.80 31.94 31.28 31.94 83,018 +0.24(+0.76%)
Apr 30, 2002 30.79 31.69 30.59 31.69 78,374 +0.68(+2.20%)
Apr 29, 2002 30.83 31.21 30.83 31.01 26,124 +0.01(+0.02%)
Apr 26, 2002 31.17 31.42 31.01 31.01 27,285 +0.01(+0.02%)
Apr 25, 2002 31.20 31.69 31.00 31.00 76,922 -0.20(-0.64%)
Apr 24, 2002 31.06 31.20 30.52 31.20 85,630 +0.14(+0.44%)
Apr 23, 2002 31.25 31.25 30.52 31.06 97,677 +0.05(+0.16%)
Apr 22, 2002 30.07 31.07 29.97 31.01 165,020 +0.87(+2.88%)
Apr 19, 2002 31.01 31.01 29.73 30.14 91,436 -0.85(-2.76%)
Apr 18, 2002 30.59 31.10 30.59 31.00 99,128 +0.17(+0.54%)
Apr 17, 2002 31.94 31.94 30.74 30.83 107,982 -1.17(-3.66%)
Apr 16, 2002 31.63 32.62 31.61 32.00 153,264 +0.31(+0.98%)
Apr 15, 2002 31.35 32.80 30.70 31.69 263,568 +0.28(+0.88%)
Apr 12, 2002 28.59 31.42 28.59 31.42 1,132,069 +3.55(+12.73%)
Apr 11, 2002 28.73 28.77 27.80 27.87 191,290 -1.07(-3.69%)
Apr 10, 2002 29.32 29.49 28.94 28.94 47,459 -0.32(-1.08%)
Apr 09, 2002 30.04 30.04 28.95 29.26 79,244 -0.72(-2.39%)
Apr 08, 2002 29.89 30.11 29.68 29.97 80,696 +0.07(+0.23%)
Apr 05, 2002 30.05 30.12 29.63 29.90 43,976 -0.32(-1.07%)
Apr 04, 2002 30.50 30.53 30.04 30.23 43,831 -0.28(-0.90%)
Apr 03, 2002 30.73 30.78 30.44 30.50 25,544 -0.16(-0.52%)
Apr 02, 2002 31.01 31.03 30.66 30.66 19,593 -0.28(-0.89%)
Apr 01, 2002 30.73 31.01 30.66 30.94 38,751 +0.21(+0.67%)
Mar 29, 2002 30.62 30.73 30.51 30.73 58,054 +0.00(+0.00%)
Mar 28, 2002 30.62 30.73 30.51 30.73 58,054 +0.17(+0.56%)
Mar 27, 2002 30.35 30.73 30.34 30.56 30,188 +0.28(+0.91%)
Mar 26, 2002 30.32 30.32 30.17 30.28 33,091 +0.01(+0.02%)
Mar 25, 2002 30.70 30.72 30.27 30.27 14,949 -0.37(-1.21%)
Mar 22, 2002 30.73 30.73 30.42 30.65 17,706 -0.06(-0.18%)
Mar 21, 2002 30.42 30.70 30.37 30.70 27,140 +0.39(+1.27%)
Mar 20, 2002 30.32 30.52 30.25 30.32 64,586 -0.08(-0.27%)
Mar 19, 2002 30.65 30.66 30.28 30.40 174,890 -0.33(-1.08%)
Mar 18, 2002 30.47 30.73 30.45 30.73 33,671 +0.26(+0.86%)
Mar 15, 2002 30.66 30.66 30.18 30.47 44,266 -0.26(-0.85%)
Mar 14, 2002 30.56 30.73 30.50 30.73 55,732 +0.17(+0.56%)
Mar 13, 2002 30.43 30.72 30.34 30.56 49,056 +0.13(+0.43%)
Mar 12, 2002 30.58 30.58 30.35 30.43 435,411 -0.16(-0.52%)
Mar 11, 2002 30.90 30.90 30.39 30.58 38,171 -0.42(-1.36%)
Mar 08, 2002 31.00 31.02 30.32 31.01 108,997 +0.01(+0.02%)
Mar 07, 2002 30.50 31.00 30.50 31.00 72,568 +0.68(+2.23%)
Mar 06, 2002 31.63 31.63 30.32 30.32 137,299 -1.27(-4.03%)
Mar 05, 2002 31.87 31.87 31.54 31.60 31,059 -0.28(-0.86%)
Mar 04, 2002 31.01 31.87 31.01 31.87 58,490 +0.95(+3.07%)
Mar 01, 2002 30.59 30.93 30.56 30.92 16,400 +0.26(+0.85%)
Feb 28, 2002 30.35 30.66 30.23 30.66 39,767 +0.41(+1.37%)
Feb 27, 2002 30.14 30.66 29.97 30.25 48,911 +0.13(+0.43%)
Feb 26, 2002 30.04 30.81 29.94 30.12 71,842 +0.14(+0.46%)
Feb 25, 2002 29.63 30.04 29.39 29.98 120,754 +0.25(+0.86%)
Feb 22, 2002 29.63 29.72 29.56 29.72 148,620 +0.17(+0.56%)
Feb 21, 2002 29.14 29.62 29.14 29.56 40,348 +0.42(+1.44%)
Feb 20, 2002 28.97 29.51 28.97 29.14 58,490 +0.27(+0.93%)
Feb 19, 2002 28.31 28.91 28.21 28.87 158,199 +0.45(+1.60%)
Feb 18, 2002 29.01 29.14 27.87 28.41 120,899 +0.00(+0.00%)
Feb 15, 2002 29.01 29.14 27.87 28.41 120,899 -0.70(-2.39%)
Feb 14, 2002 29.21 29.35 28.83 29.11 104,063 -0.24(-0.82%)
Feb 13, 2002 29.73 29.73 29.35 29.35 145,717 -0.34(-1.16%)
Feb 12, 2002 29.63 29.80 29.49 29.70 131,203 -0.03(-0.12%)
Feb 11, 2002 29.97 30.07 29.63 29.73 126,559 -0.28(-0.92%)
Feb 08, 2002 29.65 30.01 29.21 30.01 83,598 +0.41(+1.40%)
Feb 07, 2002 29.39 29.64 29.39 29.59 33,526 +0.14(+0.47%)
Feb 06, 2002 29.50 29.59 29.39 29.45 67,779 -0.12(-0.40%)
Feb 05, 2002 29.32 29.63 29.25 29.57 84,760 +0.32(+1.08%)
Feb 04, 2002 29.54 29.54 29.22 29.26 98,838 -0.35(-1.19%)
Feb 01, 2002 29.63 29.63 29.43 29.61 74,745 -0.02(-0.07%)
Jan 31, 2002 28.70 29.63 28.70 29.63 142,524 +0.95(+3.32%)
Jan 30, 2002 28.25 28.82 28.25 28.68 78,083 +0.43(+1.51%)
Jan 29, 2002 28.93 29.29 28.13 28.25 153,845 +0.01(+0.02%)
Jan 28, 2002 29.14 29.14 28.24 28.24 47,024 -0.80(-2.75%)
Jan 25, 2002 28.87 29.11 28.87 29.04 29,753 +0.24(+0.84%)
Jan 24, 2002 29.04 29.22 28.77 28.80 72,133 -0.14(-0.48%)
Jan 23, 2002 28.73 29.25 28.73 28.94 35,558 +0.28(+0.96%)
Jan 22, 2002 29.12 29.49 28.51 28.66 71,697 -0.45(-1.54%)
Jan 21, 2002 29.57 29.59 29.04 29.11 69,230 +0.00(+0.00%)
Jan 18, 2002 29.57 29.59 29.04 29.11 69,230 -0.45(-1.52%)
Jan 17, 2002 29.11 29.70 29.11 29.56 171,697 +0.61(+2.12%)
Jan 16, 2002 29.04 29.35 28.72 28.95 157,618 +0.01(+0.02%)
Jan 15, 2002 28.42 29.30 28.32 28.94 84,469 +0.69(+2.44%)
Jan 14, 2002 27.97 28.47 27.97 28.25 164,295 +0.07(+0.24%)
Jan 11, 2002 29.04 29.11 28.16 28.18 51,233 -0.79(-2.73%)
Jan 10, 2002 28.47 29.19 28.47 28.97 17,126 +0.24(+0.84%)
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.