Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.330 9.650 9.060 9.300 1,278,000 -0.13(-1.38%)
Oct 30, 2002 9.130 9.620 9.040 9.430 1,379,800 +0.31(+3.40%)
Oct 29, 2002 9.350 9.390 8.710 9.120 1,962,400 -0.11(-1.19%)
Oct 28, 2002 9.000 9.630 9.000 9.230 2,094,700 +0.39(+4.41%)
Oct 25, 2002 8.010 9.000 8.010 8.840 2,952,700 +0.84(+10.50%)
Oct 24, 2002 7.610 8.380 7.580 8.000 2,831,600 +0.49(+6.52%)
Oct 23, 2002 7.300 7.600 7.210 7.510 2,334,800 +0.21(+2.88%)
Oct 22, 2002 7.500 7.800 7.150 7.300 3,355,200 -0.30(-3.95%)
Oct 21, 2002 6.200 7.700 6.170 7.600 3,021,300 +1.40(+22.58%)
Oct 18, 2002 6.200 6.430 6.000 6.200 1,813,800 +0.08(+1.31%)
Oct 17, 2002 6.120 6.390 6.070 6.120 2,072,600 +0.16(+2.68%)
Oct 16, 2002 6.200 6.210 5.550 5.960 2,725,400 -0.32(-5.10%)
Oct 15, 2002 6.900 6.910 6.190 6.280 3,133,800 +0.08(+1.29%)
Oct 14, 2002 6.000 6.340 5.870 6.200 1,563,300 +0.01(+0.16%)
Oct 11, 2002 6.790 6.850 6.130 6.190 4,056,900 -0.39(-5.93%)
Oct 10, 2002 7.000 7.000 5.840 6.580 3,369,700 -0.04(-0.60%)
Oct 09, 2002 6.780 7.200 6.540 6.620 3,758,900 -0.33(-4.75%)
Oct 08, 2002 7.200 7.210 6.050 6.950 3,292,000 +0.35(+5.30%)
Oct 07, 2002 8.370 8.370 6.450 6.600 4,630,500 -1.75(-20.96%)
Oct 04, 2002 9.300 9.330 7.780 8.350 2,792,100 -0.91(-9.83%)
Oct 03, 2002 10.30 10.40 9.250 9.260 2,390,000 -1.59(-14.65%)
Oct 02, 2002 11.15 11.47 10.79 10.85 1,489,700 -0.26(-2.34%)
Oct 01, 2002 10.79 11.13 10.56 11.11 950,200 +0.32(+2.97%)
Sep 30, 2002 10.90 10.93 10.53 10.79 1,803,600 -0.49(-4.34%)
Sep 27, 2002 11.81 12.03 11.25 11.28 926,100 -0.53(-4.49%)
Sep 26, 2002 12.00 12.00 11.62 11.81 665,300 -0.10(-0.84%)
Sep 25, 2002 12.00 12.00 11.60 11.91 913,400 +0.30(+2.58%)
Sep 24, 2002 12.16 12.26 11.57 11.61 1,105,700 -0.54(-4.44%)
Sep 23, 2002 12.82 12.83 12.05 12.15 522,000 -0.76(-5.89%)
Sep 20, 2002 13.20 13.20 12.70 12.91 983,100 -0.09(-0.69%)
Sep 19, 2002 13.00 13.35 12.98 13.00 501,300 +0.03(+0.23%)
Sep 18, 2002 13.31 13.31 12.75 12.97 431,100 -0.42(-3.14%)
Sep 17, 2002 13.50 13.75 13.20 13.39 625,700 -0.11(-0.81%)
Sep 16, 2002 13.80 13.80 13.42 13.50 10,000 -0.25(-1.82%)
Sep 13, 2002 13.61 13.90 13.45 13.75 530,100 +0.04(+0.29%)
Sep 12, 2002 14.22 14.22 13.50 13.71 647,700 -0.55(-3.86%)
Sep 11, 2002 14.68 14.85 14.25 14.26 371,100 -0.35(-2.40%)
Sep 10, 2002 14.29 14.86 14.28 14.61 574,900 +0.33(+2.31%)
Sep 09, 2002 14.40 14.50 13.85 14.28 756,800 -0.12(-0.83%)
Sep 06, 2002 14.21 14.54 14.16 14.40 611,600 +0.26(+1.84%)
Sep 05, 2002 14.60 14.60 14.13 14.14 487,400 -0.78(-5.23%)
Sep 04, 2002 14.62 14.96 14.31 14.92 715,000 +0.28(+1.91%)
Sep 03, 2002 15.15 15.31 14.62 14.64 433,500 -0.84(-5.43%)
Aug 30, 2002 15.83 15.87 15.40 15.48 453,500 -0.37(-2.33%)
Aug 29, 2002 15.49 16.03 15.25 15.85 294,700 -0.04(-0.25%)
Aug 28, 2002 15.84 15.93 15.38 15.89 633,300 +0.02(+0.13%)
Aug 27, 2002 16.71 16.71 15.87 15.87 571,400 -0.83(-4.97%)
Aug 26, 2002 16.70 16.90 16.12 16.70 658,000 -0.07(-0.42%)
Aug 23, 2002 17.47 17.47 16.76 16.77 351,600 -0.73(-4.17%)
Aug 22, 2002 17.18 17.66 16.95 17.50 387,100 +0.32(+1.86%)
Aug 21, 2002 16.88 17.25 16.74 17.18 311,100 +0.31(+1.84%)
Aug 20, 2002 17.20 17.20 16.60 16.87 469,600 +0.17(+1.02%)
Aug 16, 2002 16.10 17.00 15.94 16.70 637,000 +0.69(+4.31%)
Aug 15, 2002 15.95 16.05 15.52 16.01 538,500 +0.64(+4.16%)
Aug 14, 2002 14.65 15.37 14.30 15.37 763,400 +0.76(+5.20%)
Aug 13, 2002 15.21 15.86 14.48 14.61 1,129,800 -0.80(-5.19%)
Aug 12, 2002 15.79 15.79 15.20 15.41 402,300 +0.09(+0.59%)
Aug 07, 2002 15.30 15.65 14.73 15.32 522,000 +0.37(+2.47%)
Aug 06, 2002 14.25 15.29 14.16 14.95 809,600 +0.60(+4.18%)
Aug 05, 2002 15.11 15.12 14.30 14.35 853,300 -1.03(-6.70%)
Aug 02, 2002 16.07 16.07 15.08 15.38 501,000 -0.69(-4.29%)
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.