Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 117.00 119.93 115.55 117.50 408,800 +1.90(+1.64%)
Jun 27, 2002 116.00 116.75 113.00 115.60 831,200 +1.57(+1.38%)
Jun 26, 2002 111.00 114.90 109.10 114.03 461,900 -0.57(-0.50%)
Jun 25, 2002 115.00 117.50 113.72 114.60 20,000 +1.05(+0.92%)
Jun 21, 2002 115.80 117.80 112.31 113.55 769,400 -3.50(-2.99%)
Jun 20, 2002 120.05 122.50 116.92 117.05 595,100 -3.55(-2.94%)
Jun 19, 2002 123.50 124.75 120.50 120.60 484,600 -4.73(-3.77%)
Jun 18, 2002 127.95 128.10 122.85 125.33 427,800 -2.62(-2.05%)
Jun 17, 2002 122.75 130.00 122.39 127.95 573,600 +6.74(+5.56%)
Jun 14, 2002 120.68 122.50 114.25 121.21 612,700 -1.99(-1.62%)
Jun 12, 2002 120.00 123.58 118.76 123.20 793,100 +3.20(+2.67%)
Jun 11, 2002 124.75 126.00 119.76 120.00 783,800 -3.40(-2.76%)
Jun 10, 2002 130.05 130.05 123.40 123.40 1,306,600 -6.86(-5.27%)
Jun 07, 2002 131.50 134.00 128.67 130.26 689,600 -4.39(-3.26%)
Jun 06, 2002 135.50 136.47 133.99 134.65 480,600 -2.00(-1.46%)
Jun 05, 2002 135.00 136.95 131.20 136.65 403,500 -0.85(-0.62%)
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%)
Mar 01, 2002 128.00 134.90 127.55 133.55 985,000 +7.04(+5.56%)
Feb 28, 2002 125.50 126.63 123.25 126.51 541,600 +1.01(+0.80%)
Feb 27, 2002 127.39 128.49 124.66 125.50 330,200 -1.88(-1.48%)
Feb 26, 2002 128.20 129.80 125.02 127.38 451,500 -0.62(-0.48%)
Feb 25, 2002 120.50 128.20 120.50 128.00 720,200 +7.50(+6.22%)
Feb 22, 2002 123.16 124.00 116.55 120.50 578,400 -2.66(-2.16%)
Feb 21, 2002 122.80 126.50 122.70 123.16 643,100 -0.10(-0.08%)
Feb 20, 2002 121.25 123.75 119.40 123.26 654,000 +2.01(+1.66%)
Feb 19, 2002 122.90 123.50 120.76 121.25 428,200 -0.87(-0.71%)
Feb 18, 2002 120.25 124.24 119.06 122.12 630,300 +0.00(+0.00%)
Feb 15, 2002 120.25 124.24 119.06 122.12 629,300 +2.56(+2.14%)
Feb 14, 2002 119.50 119.56 117.94 119.56 425,700 +1.18(+1.00%)
Feb 13, 2002 118.50 120.80 117.07 118.38 354,200 +0.13(+0.11%)
Feb 12, 2002 120.50 121.70 115.10 118.25 1,238,000 -2.24(-1.86%)
Feb 11, 2002 113.60 120.50 112.70 120.49 922,200 +6.64(+5.83%)
Feb 08, 2002 110.00 114.00 108.00 113.85 1,203,800 +3.85(+3.50%)
Feb 07, 2002 106.26 111.30 105.60 110.00 879,100 +3.96(+3.73%)
Feb 06, 2002 107.00 110.25 102.91 106.04 1,106,700 +1.04(+0.99%)
Feb 05, 2002 104.80 108.45 102.65 105.00 1,697,700 +0.00(+0.00%)
Feb 04, 2002 111.00 111.01 102.99 105.00 1,363,800 -8.70(-7.65%)
Feb 01, 2002 115.50 118.00 112.90 113.70 1,350,800 -0.46(-0.40%)
Jan 31, 2002 123.20 124.72 113.05 114.16 1,751,200 -8.74(-7.11%)
Jan 30, 2002 129.50 130.00 104.85 122.90 5,382,700 -7.97(-6.09%)
Jan 29, 2002 140.35 140.45 128.40 130.87 893,800 -8.61(-6.17%)
Jan 28, 2002 139.59 141.70 138.60 139.48 279,600 -0.10(-0.07%)
Jan 25, 2002 135.80 141.92 134.80 139.58 50,000 +3.53(+2.59%)
Jan 24, 2002 135.99 137.50 133.70 136.05 335,800 +0.06(+0.04%)
Jan 23, 2002 132.80 136.00 131.60 135.99 297,000 +2.99(+2.25%)
Jan 22, 2002 134.60 135.65 130.00 133.00 566,700 -1.51(-1.12%)
Jan 21, 2002 129.00 135.85 127.60 134.51 723,200 +0.00(+0.00%)
Jan 18, 2002 129.00 135.85 127.60 134.51 718,700 +6.01(+4.68%)
Jan 17, 2002 131.00 132.73 126.84 128.50 777,400 -0.80(-0.62%)
Jan 16, 2002 132.00 134.80 129.15 129.30 1,022,900 -3.20(-2.42%)
Jan 15, 2002 138.85 138.85 130.75 132.50 1,462,200 -7.18(-5.14%)
Jan 14, 2002 140.94 141.95 139.43 139.68 1,156,100 -1.62(-1.15%)
Jan 11, 2002 142.95 143.97 140.39 141.30 1,135,100 -1.80(-1.26%)
Jan 10, 2002 148.00 148.04 143.00 143.10 701,800 +6.20(+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.