Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 31.80 32.70 31.62 32.45 1,579,000 +0.65(+2.03%)
Jul 30, 2002 31.88 32.59 31.02 31.80 2,707,900 -0.65(-2.00%)
Jul 29, 2002 30.75 32.56 30.69 32.45 3,047,800 +1.90(+6.22%)
Jul 26, 2002 29.00 30.55 28.96 30.55 1,428,600 +1.72(+5.97%)
Jul 25, 2002 28.45 29.50 28.05 28.83 1,669,700 +0.08(+0.28%)
Jul 24, 2002 26.83 28.75 26.53 28.75 1,879,600 +1.05(+3.79%)
Jul 23, 2002 28.73 29.25 27.25 27.70 1,586,500 -0.98(-3.42%)
Jul 22, 2002 29.17 29.62 28.42 28.68 1,547,000 -0.49(-1.70%)
Jul 19, 2002 29.05 29.88 28.95 29.17 1,745,400 -1.73(-5.58%)
Jul 17, 2002 31.95 32.26 30.35 30.90 1,492,600 -1.55(-4.78%)
Jul 12, 2002 32.87 33.03 32.30 32.45 1,990,000 -0.32(-0.98%)
Jul 11, 2002 31.84 33.05 31.52 32.77 1,385,400 +0.80(+2.50%)
Jul 10, 2002 33.55 33.58 31.62 31.97 1,637,400 -1.52(-4.55%)
Jul 09, 2002 34.35 34.38 34.04 33.49 805,500 -0.76(-2.20%)
Jul 08, 2002 34.40 34.40 34.25 34.25 705,100 -0.24(-0.71%)
Jul 05, 2002 33.75 34.54 33.73 34.49 371,900 +0.98(+2.92%)
Jul 04, 2002 33.67 34.00 33.08 33.51 1,200,700 +0.00(+0.00%)
Jul 03, 2002 33.67 34.00 33.08 33.51 1,200,700 -0.35(-1.02%)
Jul 02, 2002 35.15 35.30 33.80 33.86 1,331,300 -1.40(-3.96%)
Jul 01, 2002 35.25 35.74 35.17 35.26 826,900 -0.15(-0.41%)
Jun 28, 2002 35.33 35.79 35.27 35.40 978,900 +0.02(+0.06%)
Jun 27, 2002 35.97 35.97 34.65 35.38 1,832,000 -0.59(-1.65%)
Jun 26, 2002 35.38 35.99 35.12 35.97 1,147,700 -0.18(-0.50%)
Jun 25, 2002 36.10 36.53 36.04 36.15 790,500 +0.11(+0.32%)
Jun 21, 2002 36.07 36.74 35.92 36.04 750,500 +0.01(+0.01%)
Jun 20, 2002 35.88 36.24 35.76 36.03 548,900 -0.02(-0.06%)
Jun 19, 2002 36.51 36.55 36.05 36.05 585,300 -0.57(-1.56%)
Jun 18, 2002 36.50 36.85 36.35 36.62 668,600 +0.07(+0.19%)
Jun 17, 2002 35.20 36.56 35.15 36.55 829,800 +1.40(+4.00%)
Jun 14, 2002 34.25 35.47 34.00 35.15 1,253,600 -0.52(-1.47%)
Jun 12, 2002 35.83 35.99 35.56 35.67 1,313,000 -0.15(-0.42%)
Jun 11, 2002 37.10 37.12 35.83 35.83 915,600 -1.15(-3.11%)
Jun 10, 2002 36.97 37.25 36.67 36.97 477,300 +0.01(+0.03%)
Jun 07, 2002 36.70 37.15 36.58 36.97 549,900 +0.26(+0.72%)
Jun 06, 2002 36.95 37.10 36.67 36.70 792,600 -0.25(-0.68%)
Jun 05, 2002 36.70 37.09 36.65 36.95 580,700 -0.63(-1.68%)
May 31, 2002 37.60 37.88 37.45 37.58 457,300 +0.23(+0.62%)
May 28, 2002 37.67 37.70 37.06 37.35 1,015,300 -0.47(-1.24%)
May 27, 2002 37.33 38.17 37.33 37.82 912,800 +0.00(+0.00%)
May 24, 2002 37.33 38.17 37.33 37.82 912,800 -0.42(-1.10%)
May 23, 2002 37.93 38.50 37.78 38.24 1,006,100 +0.31(+0.82%)
May 22, 2002 37.45 37.97 37.04 37.93 1,103,600 +0.35(+0.94%)
May 21, 2002 38.17 38.25 37.50 37.58 20,000 -0.59(-1.56%)
May 20, 2002 38.95 38.95 38.15 38.17 911,600 -0.93(-2.38%)
May 17, 2002 38.37 39.10 38.36 39.10 1,212,900 +0.72(+1.89%)
May 16, 2002 38.44 38.55 38.00 38.38 924,700 -0.06(-0.16%)
May 15, 2002 38.17 38.60 38.17 38.44 1,107,900 +0.19(+0.48%)
May 14, 2002 38.97 38.97 38.00 38.25 1,246,800 -0.25(-0.65%)
May 13, 2002 37.75 38.50 37.44 38.50 1,521,700 +0.38(+0.98%)
May 10, 2002 38.27 38.65 37.92 38.12 1,056,700 -0.17(-0.44%)
May 09, 2002 38.28 38.78 38.15 38.29 935,100 -0.04(-0.09%)
May 08, 2002 38.15 38.75 38.12 38.33 1,042,500 +0.44(+1.15%)
May 07, 2002 38.50 38.50 37.86 37.90 822,900 -0.23(-0.60%)
May 06, 2002 38.12 38.70 38.10 38.12 895,000 +0.10(+0.26%)
May 03, 2002 38.33 38.33 37.75 38.03 674,600 -0.25(-0.67%)
May 02, 2002 38.48 38.48 37.92 38.28 1,470,700 -0.10(-0.26%)
May 01, 2002 38.35 38.75 37.85 38.38 17,030,000 +0.03(+0.08%)
Apr 30, 2002 38.00 38.56 37.75 38.35 2,314,200 +1.78(+4.88%)
Apr 29, 2002 37.08 37.35 36.51 36.56 852,300 -0.57(-1.52%)
Apr 26, 2002 37.30 37.50 37.05 37.13 782,900 -0.07(-0.19%)
Apr 25, 2002 37.50 37.60 37.20 37.20 1,051,500 -0.55(-1.47%)
Apr 24, 2002 38.16 38.85 37.75 37.76 1,135,300 -0.45(-1.19%)
Apr 23, 2002 38.69 39.00 38.13 38.21 986,700 -0.60(-1.56%)
Apr 22, 2002 38.92 39.32 38.79 38.81 420,700 -0.06(-0.15%)
Apr 19, 2002 38.76 39.09 38.65 38.88 550,300 +0.12(+0.30%)
Apr 18, 2002 38.88 39.10 38.06 38.76 878,000 -0.12(-0.30%)
Apr 17, 2002 38.12 39.22 38.02 38.88 851,600 +0.78(+2.03%)
Apr 16, 2002 38.16 38.45 37.86 38.10 600,100 +0.04(+0.11%)
Apr 15, 2002 38.49 38.49 37.79 38.06 699,300 -0.32(-0.83%)
Apr 12, 2002 38.46 38.95 38.15 38.38 837,000 -0.12(-0.31%)
Apr 11, 2002 38.70 38.99 38.42 38.50 747,300 -0.45(-1.16%)
Apr 10, 2002 38.80 39.00 38.51 38.95 994,700 +0.55(+1.43%)
Apr 09, 2002 37.67 38.62 37.63 38.40 1,079,100 +0.83(+2.21%)
Apr 08, 2002 37.15 37.72 36.83 37.57 644,400 +0.43(+1.16%)
Apr 05, 2002 37.08 37.60 37.02 37.14 843,900 +0.09(+0.24%)
Apr 04, 2002 36.58 37.20 36.58 37.05 855,700 +0.54(+1.49%)
Apr 03, 2002 36.88 36.97 36.15 36.51 778,200 -0.34(-0.92%)
Apr 02, 2002 36.62 37.29 36.60 36.85 932,300 +0.26(+0.70%)
Apr 01, 2002 36.64 36.70 36.11 36.59 631,700 +0.04(+0.11%)
Mar 29, 2002 36.08 36.60 36.00 36.55 699,600 +0.00(+0.00%)
Mar 28, 2002 36.08 36.60 36.00 36.55 699,600 +0.51(+1.40%)
Mar 27, 2002 35.80 36.31 35.75 36.04 690,800 +0.32(+0.90%)
Mar 26, 2002 35.33 35.95 35.30 35.72 760,000 +0.30(+0.85%)
Mar 25, 2002 36.08 36.09 35.04 35.42 956,400 -0.62(-1.73%)
Mar 22, 2002 36.05 36.31 35.81 36.05 843,500 -0.10(-0.28%)
Mar 21, 2002 35.47 36.20 35.30 36.15 922,400 +0.78(+2.19%)
Mar 20, 2002 35.94 35.95 35.13 35.38 1,238,700 -0.79(-2.18%)
Mar 19, 2002 36.47 36.55 36.01 36.17 1,054,900 -0.21(-0.58%)
Mar 18, 2002 37.05 37.15 36.22 36.38 1,293,700 -0.59(-1.60%)
Mar 15, 2002 37.00 37.14 36.41 36.97 1,010,000 -0.29(-0.78%)
Mar 14, 2002 36.70 37.44 36.70 37.26 1,229,500 +0.58(+1.58%)
Mar 13, 2002 36.58 36.80 36.50 36.67 757,300 +0.09(+0.26%)
Mar 12, 2002 36.35 36.62 36.22 36.58 988,600 +0.03(+0.08%)
Mar 11, 2002 36.55 36.70 36.25 36.55 729,000 -0.19(-0.52%)
Mar 08, 2002 37.00 37.00 36.45 36.74 1,142,700 -0.25(-0.69%)
Mar 07, 2002 37.47 37.53 36.15 36.99 1,524,100 -0.30(-0.80%)
Mar 06, 2002 37.25 37.47 36.85 37.29 714,200 +0.07(+0.20%)
Mar 05, 2002 37.32 37.55 37.10 37.22 985,800 -0.20(-0.53%)
Mar 04, 2002 37.12 37.87 37.10 37.42 1,138,900 +0.02(+0.05%)
Mar 01, 2002 37.58 37.65 37.07 37.40 1,020,900 -0.17(-0.45%)
Feb 28, 2002 37.55 38.00 37.29 37.57 868,000 -0.09(-0.24%)
Feb 27, 2002 37.13 38.31 37.10 37.66 866,100 +0.44(+1.20%)
Feb 26, 2002 36.72 37.22 36.65 37.22 90,000 +0.42(+1.13%)
Feb 25, 2002 35.85 36.84 35.85 36.80 851,200 +0.83(+2.29%)
Feb 22, 2002 35.78 36.12 35.63 35.97 797,800 -0.10(-0.26%)
Feb 21, 2002 36.00 36.44 35.61 36.07 838,200 -0.38(-1.03%)
Feb 20, 2002 36.15 36.50 35.58 36.45 515,500 +0.31(+0.84%)
Feb 19, 2002 36.55 36.88 36.03 36.14 985,000 -0.88(-2.36%)
Feb 18, 2002 37.49 37.55 36.92 37.01 891,700 +0.00(+0.00%)
Feb 15, 2002 37.49 37.55 36.92 37.01 889,700 -0.48(-1.28%)
Feb 14, 2002 37.15 38.06 36.90 37.49 1,449,700 +0.33(+0.89%)
Feb 13, 2002 36.00 37.25 36.00 37.17 997,200 +1.25(+3.47%)
Feb 12, 2002 35.82 36.10 35.70 35.92 975,000 +0.11(+0.31%)
Feb 11, 2002 34.67 35.99 34.67 35.81 1,156,800 +0.83(+2.36%)
Feb 08, 2002 34.36 35.40 34.36 34.99 1,242,600 +0.62(+1.82%)
Feb 07, 2002 32.75 34.56 32.40 34.36 2,159,900 +1.15(+3.45%)
Feb 06, 2002 33.15 33.47 32.80 33.22 865,300 -0.01(-0.03%)
Feb 05, 2002 33.40 34.00 33.10 33.22 665,800 -0.35(-1.04%)
Feb 04, 2002 33.96 33.97 33.15 33.58 596,500 -0.48(-1.42%)
Feb 01, 2002 33.55 34.12 33.51 34.06 646,100 +0.64(+1.90%)
Jan 31, 2002 33.22 33.48 32.85 33.42 1,231,000 +0.33(+0.98%)
Jan 30, 2002 33.03 33.25 31.90 33.10 1,617,100 -0.03(-0.08%)
Jan 29, 2002 34.20 34.50 33.10 33.12 949,100 -1.10(-3.21%)
Jan 28, 2002 34.70 34.98 34.17 34.22 797,700 -0.75(-2.14%)
Jan 25, 2002 33.73 35.05 33.70 34.97 1,176,000 +1.48(+4.42%)
Jan 24, 2002 32.65 33.56 32.61 33.49 844,500 +0.90(+2.75%)
Jan 23, 2002 33.53 33.55 32.60 32.60 913,700 -0.80(-2.40%)
Jan 22, 2002 33.50 33.67 33.40 33.40 1,044,700 +0.05(+0.15%)
Jan 21, 2002 33.30 33.60 33.15 33.35 763,300 +0.00(+0.00%)
Jan 18, 2002 33.30 33.60 33.15 33.35 760,300 +0.03(+0.11%)
Jan 17, 2002 33.15 33.42 33.03 33.31 859,400 +0.29(+0.86%)
Jan 16, 2002 33.70 33.88 32.90 33.03 1,369,300 -0.72(-2.13%)
Jan 15, 2002 33.00 33.98 33.00 33.75 1,217,200 +0.80(+2.44%)
Jan 14, 2002 33.33 33.35 32.86 32.95 737,100 -0.39(-1.17%)
Jan 11, 2002 33.55 33.67 33.25 33.33 1,099,700 -0.17(-0.49%)
Jan 10, 2002 33.62 33.62 33.35 33.50 1,224,300 -1.00(-2.90%)
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.
 
bottom clear