Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 48.66 48.81 47.94 48.59 948,512 -0.58(-1.17%)
Mar 29, 2002 48.83 49.85 48.70 49.17 1,388,205 +0.00(+0.00%)
Mar 28, 2002 48.83 49.85 48.70 49.17 1,388,205 +0.03(+0.07%)
Mar 27, 2002 48.32 49.18 48.15 49.13 1,281,620 +0.47(+0.97%)
Mar 26, 2002 47.65 49.10 47.63 48.66 1,349,447 +0.81(+1.70%)
Mar 25, 2002 48.91 48.91 47.73 47.85 1,455,205 -0.86(-1.77%)
Mar 22, 2002 47.77 48.87 47.77 48.71 1,084,402 +0.47(+0.98%)
Mar 21, 2002 47.90 48.60 46.97 48.24 2,336,717 +0.17(+0.35%)
Mar 20, 2002 48.65 48.75 47.48 48.07 2,793,308 -0.79(-1.61%)
Mar 19, 2002 49.08 49.50 48.58 48.86 1,901,515 +0.03(+0.05%)
Mar 18, 2002 49.21 49.52 48.36 48.83 1,424,482 +0.21(+0.44%)
Mar 15, 2002 49.04 49.08 48.13 48.62 2,652,928 -0.42(-0.86%)
Mar 14, 2002 49.08 49.30 48.81 49.04 2,701,966 +0.14(+0.29%)
Mar 13, 2002 49.15 49.16 48.41 48.90 1,703,706 -0.26(-0.53%)
Mar 12, 2002 48.95 50.18 48.91 49.16 2,304,576 -0.78(-1.56%)
Mar 11, 2002 51.03 51.03 49.85 49.94 1,949,135 -1.09(-2.14%)
Mar 08, 2002 50.90 51.27 50.66 51.03 2,997,970 +0.59(+1.17%)
Mar 07, 2002 50.90 51.11 50.36 50.44 2,050,285 -0.34(-0.67%)
Mar 06, 2002 51.45 51.71 50.72 50.78 2,041,659 -0.75(-1.46%)
Mar 05, 2002 51.83 51.92 51.00 51.53 2,905,210 -0.28(-0.54%)
Mar 04, 2002 49.63 51.81 49.63 51.81 2,633,076 +2.34(+4.74%)
Mar 01, 2002 48.75 49.46 48.58 49.46 2,399,699 +0.50(+1.02%)
Feb 28, 2002 49.08 49.85 48.97 48.97 1,642,733 -0.22(-0.45%)
Feb 27, 2002 48.41 49.19 47.98 49.19 1,756,290 +0.79(+1.63%)
Feb 26, 2002 47.98 48.62 47.76 48.40 1,156,719 +0.67(+1.40%)
Feb 25, 2002 47.18 47.85 46.80 47.73 1,368,353 +1.07(+2.29%)
Feb 22, 2002 46.21 46.80 45.91 46.66 1,016,811 +0.37(+0.80%)
Feb 21, 2002 46.55 46.85 46.29 46.29 1,748,963 -0.44(-0.94%)
Feb 20, 2002 45.87 46.84 45.81 46.73 1,746,364 +1.03(+2.26%)
Feb 19, 2002 45.83 46.16 45.55 45.70 1,654,313 -0.81(-1.75%)
Feb 18, 2002 45.91 46.60 45.88 46.51 1,189,569 +0.00(+0.00%)
Feb 15, 2002 45.91 46.60 45.88 46.51 1,189,569 +0.22(+0.48%)
Feb 14, 2002 46.55 46.55 46.08 46.29 990,933 -0.25(-0.55%)
Feb 13, 2002 47.04 48.11 46.32 46.55 2,991,471 -0.28(-0.60%)
Feb 12, 2002 46.55 47.39 46.23 46.82 1,935,664 +0.17(+0.36%)
Feb 11, 2002 45.19 46.69 45.11 46.66 2,481,706 +1.46(+3.24%)
Feb 08, 2002 43.58 45.19 43.46 45.19 2,010,463 +1.37(+3.13%)
Feb 07, 2002 44.39 44.60 43.71 43.82 2,822,613 -1.25(-2.78%)
Feb 06, 2002 46.29 46.29 44.89 45.07 1,824,825 -1.05(-2.28%)
Feb 05, 2002 44.96 46.46 44.91 46.12 2,930,380 +1.16(+2.58%)
Feb 04, 2002 45.19 45.67 44.68 44.96 1,628,080 -0.36(-0.78%)
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.