Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 135.12 138.50 134.10 137.50 435,900 -0.35(-0.25%)
May 28, 2002 138.80 139.98 136.50 137.85 279,300 -1.20(-0.86%)
May 27, 2002 141.50 141.75 138.50 139.05 186,200 +0.00(+0.00%)
May 24, 2002 141.50 141.75 138.50 139.05 184,800 -0.90(-0.64%)
May 23, 2002 138.50 141.01 135.90 139.95 330,000 +2.78(+2.03%)
May 22, 2002 135.00 138.48 134.20 137.17 341,800 +1.63(+1.20%)
May 21, 2002 137.95 138.00 135.03 135.54 222,400 -1.97(-1.43%)
May 20, 2002 140.70 140.70 136.91 137.51 243,700 -4.10(-2.90%)
May 17, 2002 139.00 141.90 139.00 141.61 217,400 +2.93(+2.11%)
May 16, 2002 139.55 140.25 137.50 138.68 227,200 -1.12(-0.80%)
May 15, 2002 140.70 142.00 137.52 139.80 432,600 -1.10(-0.78%)
May 14, 2002 137.25 141.20 136.85 140.90 416,400 +5.51(+4.07%)
May 13, 2002 133.70 136.40 133.00 135.39 275,300 +1.49(+1.11%)
May 10, 2002 134.85 136.75 131.80 133.90 327,200 -0.95(-0.70%)
May 09, 2002 135.75 136.54 134.46 134.85 264,600 -1.85(-1.35%)
May 08, 2002 134.00 136.89 134.00 136.70 371,400 +3.62(+2.72%)
May 07, 2002 131.50 134.80 130.00 133.08 581,900 +3.10(+2.38%)
May 06, 2002 129.00 130.50 128.92 129.98 344,900 -0.02(-0.02%)
May 03, 2002 132.00 132.00 128.95 130.00 539,200 -2.00(-1.52%)
May 02, 2002 134.00 134.45 130.24 132.00 562,500 -2.00(-1.49%)
May 01, 2002 134.40 134.89 131.36 134.00 454,700 -0.65(-0.48%)
Apr 30, 2002 134.00 135.40 130.25 134.65 556,200 +2.05(+1.55%)
Apr 29, 2002 137.00 137.00 130.95 132.60 533,800 -4.40(-3.21%)
Apr 26, 2002 138.90 139.42 135.81 137.00 415,300 -1.90(-1.37%)
Apr 25, 2002 141.50 141.69 136.30 138.90 752,800 -2.80(-1.98%)
Apr 24, 2002 137.21 143.63 137.21 141.70 648,900 +4.46(+3.25%)
Apr 23, 2002 136.25 137.25 134.28 137.24 470,300 +2.47(+1.83%)
Apr 22, 2002 137.89 137.89 132.08 134.77 359,800 -3.12(-2.26%)
Apr 19, 2002 139.00 139.45 136.60 137.89 315,300 -1.81(-1.30%)
Apr 18, 2002 141.53 141.54 138.40 139.70 323,500 -1.83(-1.29%)
Apr 17, 2002 144.50 144.50 140.90 141.53 330,400 -1.36(-0.95%)
Apr 16, 2002 142.45 144.25 141.10 142.89 569,700 +0.44(+0.31%)
Apr 15, 2002 143.00 144.15 142.10 142.45 198,200 -2.20(-1.52%)
Apr 12, 2002 144.22 145.10 140.75 144.65 267,400 +0.44(+0.31%)
Apr 11, 2002 148.45 149.20 143.75 144.21 383,700 -4.49(-3.02%)
Apr 10, 2002 142.80 148.70 142.50 148.70 401,100 +6.00(+4.20%)
Apr 09, 2002 142.40 144.98 141.80 142.70 371,600 +0.19(+0.13%)
Apr 08, 2002 140.00 144.00 136.20 142.51 332,300 +2.51(+1.79%)
Apr 05, 2002 141.00 142.25 138.51 140.00 368,900 +0.00(+0.00%)
Apr 04, 2002 137.90 140.50 136.90 140.00 270,500 +1.57(+1.13%)
Apr 03, 2002 142.25 143.35 137.15 138.43 462,100 -2.38(-1.69%)
Apr 02, 2002 143.00 143.00 139.90 140.81 280,300 -3.09(-2.15%)
Apr 01, 2002 142.25 145.14 139.58 143.90 360,800 +2.32(+1.64%)
Mar 29, 2002 143.25 143.25 141.00 141.58 255,700 +0.00(+0.00%)
Mar 28, 2002 143.25 143.25 141.00 141.58 255,700 -0.32(-0.23%)
Mar 27, 2002 143.20 143.90 141.45 141.90 274,300 -1.11(-0.78%)
Mar 26, 2002 139.72 143.75 139.05 143.01 426,000 +3.29(+2.35%)
Mar 25, 2002 143.55 143.65 139.40 139.72 394,500 -3.83(-2.67%)
Mar 22, 2002 144.75 145.97 142.65 143.55 377,400 -2.57(-1.76%)
Mar 21, 2002 146.60 146.96 144.20 146.12 4,330,000 -0.68(-0.46%)
Mar 20, 2002 147.25 147.97 146.26 146.80 334,400 -2.08(-1.40%)
Mar 19, 2002 149.50 151.45 148.00 148.88 375,100 -0.61(-0.41%)
Mar 18, 2002 147.52 150.25 145.75 149.49 560,900 +1.79(+1.21%)
Mar 15, 2002 143.00 148.01 140.90 147.70 484,800 +6.07(+4.29%)
Mar 14, 2002 143.15 144.04 140.85 141.63 323,000 -1.77(-1.23%)
Mar 13, 2002 141.63 143.88 140.20 143.40 394,400 +1.77(+1.25%)
Mar 12, 2002 143.00 143.94 140.80 141.63 376,500 -3.12(-2.16%)
Mar 11, 2002 139.01 144.87 138.20 144.75 368,300 +5.75(+4.14%)
Mar 08, 2002 138.25 142.35 138.00 139.00 592,300 -0.91(-0.65%)
Mar 07, 2002 143.70 143.75 137.55 139.91 734,400 -2.78(-1.95%)
Mar 06, 2002 142.40 142.94 139.50 142.69 825,600 +0.24(+0.17%)
Mar 05, 2002 139.40 142.45 137.00 142.45 974,800 +4.66(+3.38%)
Mar 04, 2002 133.56 138.85 130.00 137.79 1,299,300 +4.24(+3.17%)
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.