Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.49 47.75 45.23 46.79 370,300 +1.75(+3.89%)
Apr 29, 2002 46.15 46.55 44.93 45.04 226,500 -0.72(-1.57%)
Apr 26, 2002 46.79 47.61 45.56 45.76 212,300 -1.13(-2.41%)
Apr 25, 2002 45.86 46.96 45.03 46.89 271,400 +0.99(+2.16%)
Apr 24, 2002 46.50 47.68 45.90 45.90 240,500 -0.60(-1.29%)
Apr 23, 2002 46.64 47.22 46.13 46.50 195,400 +0.05(+0.11%)
Apr 22, 2002 48.40 48.41 46.45 46.45 328,500 -1.84(-3.81%)
Apr 19, 2002 47.82 48.95 47.82 48.29 286,800 +0.85(+1.79%)
Apr 18, 2002 48.14 48.39 46.82 47.44 311,700 -0.75(-1.56%)
Apr 17, 2002 46.25 48.60 46.00 48.19 488,900 +2.04(+4.42%)
Apr 16, 2002 44.67 46.86 44.66 46.15 1,248,000 +1.74(+3.92%)
Apr 15, 2002 44.98 46.19 44.21 44.41 391,500 -0.84(-1.86%)
Apr 12, 2002 45.64 45.75 44.61 45.25 430,000 +0.35(+0.78%)
Apr 11, 2002 46.07 46.42 44.61 44.90 546,500 -1.53(-3.29%)
Apr 10, 2002 46.64 47.10 45.47 46.43 497,500 -0.02(-0.05%)
Apr 09, 2002 47.51 47.83 46.45 46.45 300,800 -0.75(-1.59%)
Apr 08, 2002 46.69 47.61 45.70 47.20 674,100 +0.07(+0.15%)
Apr 05, 2002 48.60 49.49 47.13 47.13 419,600 -1.46(-3.00%)
Apr 04, 2002 47.85 49.40 47.70 48.59 423,100 +0.41(+0.85%)
Apr 03, 2002 49.27 49.42 47.99 48.18 520,200 -1.04(-2.11%)
Apr 02, 2002 48.04 51.30 47.35 49.22 1,658,200 -2.65(-5.11%)
Apr 01, 2002 48.22 52.24 47.92 51.87 672,400 +3.45(+7.13%)
Mar 29, 2002 48.63 49.45 48.22 48.42 543,900 +0.00(+0.00%)
Mar 28, 2002 48.63 49.45 48.22 48.42 543,000 -0.08(-0.16%)
Mar 27, 2002 48.13 49.25 47.87 48.50 220,700 +0.34(+0.71%)
Mar 26, 2002 48.59 49.48 47.95 48.16 318,600 -0.48(-0.99%)
Mar 25, 2002 49.59 50.21 48.25 48.64 417,400 -0.87(-1.76%)
Mar 22, 2002 48.96 50.47 48.48 49.51 381,300 +0.73(+1.50%)
Mar 21, 2002 47.73 49.72 47.50 48.78 353,800 +1.02(+2.14%)
Mar 20, 2002 48.74 48.90 47.56 47.76 212,100 -1.13(-2.31%)
Mar 19, 2002 47.98 49.51 47.92 48.89 377,400 +0.77(+1.60%)
Mar 18, 2002 47.94 49.87 47.56 48.12 337,400 +0.50(+1.05%)
Mar 15, 2002 47.00 47.94 46.99 47.62 327,000 -0.06(-0.13%)
Mar 14, 2002 48.75 49.55 47.55 47.68 294,100 -0.92(-1.89%)
Mar 13, 2002 48.95 49.64 48.22 48.60 276,200 -0.42(-0.86%)
Mar 12, 2002 48.69 49.94 48.58 49.02 174,900 -0.46(-0.93%)
Mar 11, 2002 49.99 50.30 49.03 49.48 217,600 -0.45(-0.90%)
Mar 08, 2002 49.71 50.85 48.56 49.93 448,300 +1.03(+2.11%)
Mar 07, 2002 49.02 51.00 48.40 48.90 512,800 -0.26(-0.53%)
Mar 06, 2002 48.19 49.25 47.12 49.16 334,400 +0.99(+2.06%)
Mar 05, 2002 48.60 49.26 47.26 48.17 731,700 -1.33(-2.69%)
Mar 04, 2002 46.51 50.03 46.50 49.50 677,000 +2.86(+6.13%)
Mar 01, 2002 47.15 47.66 46.12 46.64 520,300 -0.36(-0.77%)
Feb 28, 2002 48.18 48.18 46.35 47.00 618,000 -1.05(-2.19%)
Feb 27, 2002 48.25 48.75 47.41 48.05 390,600 +0.15(+0.31%)
Feb 26, 2002 47.22 48.21 46.85 47.90 290,300 +0.30(+0.63%)
Feb 25, 2002 46.30 47.95 46.11 47.60 413,300 +1.72(+3.75%)
Feb 22, 2002 44.48 46.56 43.55 45.88 415,900 +1.43(+3.22%)
Feb 21, 2002 45.90 46.25 44.00 44.45 361,600 -1.85(-4.00%)
Feb 20, 2002 46.49 47.25 44.15 46.30 547,700 -0.34(-0.73%)
Feb 19, 2002 47.17 47.24 46.45 46.64 379,800 -0.75(-1.58%)
Feb 18, 2002 48.01 48.23 46.98 47.39 466,600 +0.00(+0.00%)
Feb 15, 2002 48.01 48.23 46.98 47.39 466,200 -0.67(-1.39%)
Feb 14, 2002 50.20 50.65 48.00 48.06 532,200 -2.08(-4.15%)
Feb 13, 2002 50.18 51.22 49.82 50.14 219,900 +0.34(+0.68%)
Feb 12, 2002 49.05 50.78 48.50 49.80 363,100 -0.11(-0.22%)
Feb 11, 2002 48.12 50.25 47.90 49.91 319,900 +1.78(+3.70%)
Feb 08, 2002 47.71 48.70 46.69 48.13 530,700 +0.46(+0.96%)
Feb 07, 2002 47.51 48.70 45.80 47.67 730,300 -0.68(-1.41%)
Feb 06, 2002 50.00 50.26 47.15 48.35 1,905,700 -1.25(-2.52%)
Feb 05, 2002 50.50 51.22 49.15 49.60 407,500 -0.95(-1.88%)
Feb 04, 2002 52.83 53.26 49.86 50.55 422,500 -2.40(-4.53%)
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.