Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.50 24.52 23.30 23.41 2,556,600 -1.59(-6.38%)
Aug 29, 2002 25.35 25.35 24.84 25.00 686,200 -0.40(-1.57%)
Aug 28, 2002 25.68 25.75 25.25 25.41 555,300 -0.28(-1.09%)
Aug 27, 2002 25.83 26.21 25.58 25.68 1,064,400 -0.02(-0.10%)
Aug 26, 2002 25.68 26.00 25.40 25.71 810,400 +0.15(+0.61%)
Aug 23, 2002 25.85 26.42 25.38 25.55 605,700 -0.34(-1.31%)
Aug 22, 2002 26.08 26.23 25.65 25.89 1,255,600 -0.06(-0.21%)
Aug 21, 2002 25.04 26.05 25.04 25.95 1,628,500 +1.02(+4.07%)
Aug 20, 2002 24.60 25.17 24.30 24.93 1,279,700 +0.64(+2.63%)
Aug 16, 2002 24.64 24.75 24.12 24.30 1,114,500 -0.37(-1.50%)
Aug 15, 2002 24.95 25.21 24.55 24.67 807,300 -0.31(-1.26%)
Aug 14, 2002 24.05 24.99 23.90 24.98 1,515,500 +0.99(+4.13%)
Aug 13, 2002 24.75 24.75 23.99 23.99 1,869,900 -0.87(-3.50%)
Aug 12, 2002 24.50 24.89 24.34 24.86 1,034,800 +0.77(+3.17%)
Aug 07, 2002 24.08 24.50 23.80 24.09 1,156,100 +0.04(+0.15%)
Aug 06, 2002 23.58 24.40 23.58 24.06 1,116,400 +0.58(+2.47%)
Aug 05, 2002 23.58 24.25 23.30 23.48 1,056,200 +0.09(+0.41%)
Aug 02, 2002 24.12 24.33 22.95 23.39 1,253,300 -0.61(-2.56%)
Aug 01, 2002 24.48 25.05 23.55 24.00 1,233,200 -0.52(-2.14%)
Jul 31, 2002 24.11 25.30 23.65 24.52 2,286,900 +0.49(+2.06%)
Jul 30, 2002 22.12 24.05 22.11 24.03 1,480,000 +1.91(+8.61%)
Jul 29, 2002 22.25 22.65 21.85 22.12 1,680,300 -0.36(-1.58%)
Jul 26, 2002 22.75 22.90 22.11 22.48 1,379,500 -0.29(-1.30%)
Jul 25, 2002 21.50 22.91 21.27 22.77 1,607,800 +0.77(+3.52%)
Jul 24, 2002 19.10 22.00 18.92 22.00 2,683,800 +1.83(+9.05%)
Jul 23, 2002 21.22 21.71 19.60 20.17 1,601,300 -1.05(-4.92%)
Jul 22, 2002 21.30 21.62 20.57 21.22 1,822,400 -0.09(-0.40%)
Jul 19, 2002 22.17 22.23 21.11 21.30 1,767,100 -1.09(-4.89%)
Jul 17, 2002 22.80 23.20 22.25 22.40 1,459,700 -0.30(-1.30%)
Jul 12, 2002 23.57 23.58 22.50 22.70 1,303,500 -1.00(-4.22%)
Jul 11, 2002 22.90 23.75 22.80 23.70 1,535,700 +0.52(+2.22%)
Jul 10, 2002 24.08 24.11 23.02 23.18 1,509,300 -0.95(-3.92%)
Jul 09, 2002 24.81 24.81 24.12 24.12 982,200 -0.68(-2.76%)
Jul 08, 2002 25.15 25.15 24.81 24.81 767,800 -0.34(-1.35%)
Jul 05, 2002 25.20 25.20 24.80 25.15 525,900 -0.05(-0.20%)
Jul 04, 2002 25.25 25.67 25.08 25.20 1,192,600 +0.00(+0.00%)
Jul 03, 2002 25.25 25.67 25.08 25.20 1,192,600 -0.15(-0.59%)
Jul 02, 2002 25.52 25.67 25.15 25.35 788,300 -0.37(-1.44%)
Jul 01, 2002 26.15 26.15 25.67 25.72 1,038,100 -0.43(-1.64%)
Jun 28, 2002 25.88 26.27 25.71 26.15 985,500 +0.30(+1.16%)
Jun 27, 2002 25.83 26.00 25.25 25.85 905,800 +0.02(+0.10%)
Jun 26, 2002 26.01 26.08 25.45 25.83 969,600 -0.08(-0.33%)
Jun 25, 2002 26.00 26.39 25.77 25.91 641,400 -0.74(-2.78%)
Jun 21, 2002 26.50 26.50 26.25 26.65 1,438,800 +0.14(+0.51%)
Jun 20, 2002 27.05 27.05 26.46 26.51 998,900 -0.61(-2.23%)
Jun 19, 2002 27.00 27.42 26.92 27.12 1,090,400 +0.07(+0.26%)
Jun 18, 2002 26.59 27.30 26.55 27.05 1,069,500 +0.55(+2.08%)
Jun 17, 2002 26.55 26.71 26.41 26.50 904,400 +0.15(+0.57%)
Jun 14, 2002 26.62 27.00 26.26 26.35 1,176,100 -0.23(-0.88%)
Jun 12, 2002 26.33 26.81 26.20 26.58 731,100 +0.25(+0.97%)
Jun 11, 2002 26.50 26.67 26.25 26.33 736,900 +0.08(+0.30%)
Jun 10, 2002 25.92 26.60 25.75 26.25 1,022,700 +0.33(+1.25%)
Jun 07, 2002 25.48 26.03 25.45 25.92 738,200 +0.18(+0.72%)
Jun 06, 2002 26.43 26.47 25.64 25.74 866,200 -0.69(-2.63%)
Jun 05, 2002 26.70 26.70 26.05 26.43 803,500 -0.31(-1.16%)
May 31, 2002 27.25 27.25 26.75 26.75 783,900 -0.40(-1.47%)
May 28, 2002 27.30 27.30 26.95 27.14 636,000 -0.15(-0.57%)
May 27, 2002 27.50 27.51 27.00 27.30 702,200 +0.00(+0.00%)
May 24, 2002 27.50 27.51 27.00 27.30 702,200 -0.17(-0.60%)
May 23, 2002 27.11 27.52 27.11 27.46 829,500 +0.46(+1.70%)
May 22, 2002 26.23 27.04 26.18 27.00 951,900 +0.93(+3.57%)
May 21, 2002 25.83 26.42 25.58 26.08 845,800 +0.12(+0.48%)
May 20, 2002 25.97 26.21 25.67 25.95 2,025,500 -0.04(-0.17%)
May 17, 2002 26.25 26.48 25.05 26.00 1,937,000 -0.52(-1.98%)
May 16, 2002 27.40 27.40 26.35 26.52 890,200 -0.91(-3.32%)
May 15, 2002 27.33 27.77 27.10 27.43 704,600 -0.02(-0.07%)
May 14, 2002 27.50 27.67 27.21 27.45 968,900 -0.07(-0.27%)
May 13, 2002 27.74 27.95 27.29 27.52 1,171,300 -0.46(-1.63%)
May 10, 2002 28.00 28.37 27.64 27.98 676,000 -0.02(-0.07%)
May 09, 2002 28.33 28.35 27.98 28.00 1,382,000 -0.46(-1.62%)
May 08, 2002 28.20 28.50 27.85 28.46 1,002,100 +0.32(+1.16%)
May 07, 2002 27.70 28.22 27.50 28.14 1,364,700 +0.43(+1.57%)
May 06, 2002 27.50 27.89 27.50 27.70 648,300 +0.21(+0.76%)
May 03, 2002 27.33 27.50 27.03 27.49 550,800 +0.11(+0.42%)
May 02, 2002 27.30 27.38 26.88 27.38 605,500 +0.08(+0.27%)
May 01, 2002 27.15 27.39 26.89 27.30 645,900 +0.15(+0.55%)
Apr 30, 2002 26.92 27.18 26.76 27.15 557,000 +0.45(+1.70%)
Apr 29, 2002 27.17 27.17 26.55 26.70 1,016,400 -0.50(-1.82%)
Apr 26, 2002 27.00 27.38 26.60 27.19 958,500 +0.25(+0.91%)
Apr 25, 2002 27.10 27.20 26.85 26.95 929,500 -0.26(-0.94%)
Apr 24, 2002 27.33 27.33 27.00 27.20 874,800 +0.20(+0.74%)
Apr 23, 2002 27.12 27.35 26.91 27.00 1,065,100 +0.00(+0.00%)
Apr 22, 2002 26.65 27.09 26.62 27.00 698,800 +0.27(+1.03%)
Apr 19, 2002 26.60 26.75 26.25 26.73 665,100 +0.36(+1.38%)
Apr 18, 2002 26.01 26.39 25.98 26.36 629,900 +0.10(+0.38%)
Apr 17, 2002 26.21 26.27 25.95 26.26 648,900 +0.05(+0.17%)
Apr 16, 2002 25.95 26.25 25.95 26.21 517,100 +0.29(+1.10%)
Apr 15, 2002 26.00 26.23 25.60 25.93 989,600 -0.15(-0.56%)
Apr 12, 2002 26.05 26.14 25.80 26.08 601,400 +0.04(+0.13%)
Apr 11, 2002 26.33 26.50 26.03 26.04 815,400 -0.29(-1.08%)
Apr 10, 2002 25.75 26.33 25.73 26.33 679,700 +0.55(+2.13%)
Apr 09, 2002 26.05 26.12 25.75 25.77 399,900 -0.28(-1.07%)
Apr 08, 2002 25.87 26.11 25.75 26.05 520,900 +0.18(+0.72%)
Apr 05, 2002 25.90 26.08 25.83 25.87 762,000 -0.23(-0.88%)
Apr 04, 2002 26.23 26.45 26.00 26.10 713,500 -0.15(-0.57%)
Apr 03, 2002 26.25 26.29 25.88 26.25 760,200 +0.00(+0.00%)
Apr 02, 2002 26.36 26.42 26.05 26.25 592,400 -0.11(-0.44%)
Apr 01, 2002 26.12 26.54 26.05 26.36 422,400 -0.12(-0.45%)
Mar 29, 2002 26.50 26.87 26.36 26.49 723,000 +0.00(+0.00%)
Mar 28, 2002 26.50 26.87 26.36 26.49 720,400 +0.07(+0.25%)
Mar 27, 2002 26.10 26.50 25.88 26.42 825,200 +0.37(+1.42%)
Mar 26, 2002 26.55 26.59 25.88 26.05 932,700 -0.50(-1.88%)
Mar 25, 2002 26.67 26.94 26.40 26.55 766,900 -0.05(-0.19%)
Mar 22, 2002 26.36 26.80 26.20 26.60 860,400 +0.25(+0.93%)
Mar 21, 2002 25.90 26.37 25.85 26.36 1,092,300 +0.46(+1.76%)
Mar 20, 2002 26.05 26.46 25.88 25.90 1,002,100 -0.57(-2.13%)
Mar 19, 2002 26.36 26.66 26.36 26.46 1,041,500 +0.09(+0.32%)
Mar 18, 2002 26.00 26.42 25.89 26.38 807,100 +0.17(+0.65%)
Mar 15, 2002 26.45 26.50 25.92 26.21 1,345,800 +0.01(+0.04%)
Mar 14, 2002 26.10 26.35 26.00 26.20 847,800 +0.35(+1.35%)
Mar 13, 2002 26.00 26.00 25.70 25.85 1,980,000 -0.15(-0.56%)
Mar 12, 2002 26.15 26.20 25.85 26.00 803,400 -0.13(-0.50%)
Mar 11, 2002 25.75 26.48 25.71 26.12 878,200 +0.12(+0.48%)
Mar 08, 2002 26.20 26.36 25.84 26.00 973,700 -0.20(-0.74%)
Mar 07, 2002 26.18 26.36 25.95 26.20 964,200 +0.01(+0.04%)
Mar 06, 2002 25.72 26.25 25.51 26.18 886,000 +0.76(+2.99%)
Mar 05, 2002 25.33 25.49 25.08 25.42 981,900 +0.05(+0.20%)
Mar 04, 2002 25.31 25.75 25.12 25.38 824,900 +0.11(+0.46%)
Mar 01, 2002 24.85 25.30 24.83 25.26 649,200 +0.62(+2.52%)
Feb 28, 2002 25.00 25.00 24.50 24.64 738,000 -0.25(-1.00%)
Feb 27, 2002 24.93 25.17 24.77 24.89 1,010,000 +0.03(+0.14%)
Feb 26, 2002 24.73 25.05 24.50 24.86 1,047,000 +0.02(+0.08%)
Feb 25, 2002 24.45 24.99 24.35 24.83 761,700 +0.11(+0.44%)
Feb 22, 2002 24.14 24.90 24.10 24.73 885,600 +0.46(+1.90%)
Feb 21, 2002 24.50 24.88 24.15 24.26 814,400 -0.48(-1.92%)
Feb 20, 2002 24.58 24.86 24.27 24.74 709,300 +0.04(+0.14%)
Feb 19, 2002 24.83 25.10 24.67 24.70 550,500 -0.45(-1.77%)
Feb 18, 2002 25.17 25.25 24.98 25.15 859,200 +0.00(+0.00%)
Feb 15, 2002 25.17 25.25 24.98 25.15 854,200 +0.16(+0.66%)
Feb 14, 2002 24.92 25.05 24.83 24.99 190,000 -0.21(-0.83%)
Feb 13, 2002 25.30 25.60 25.05 25.20 1,133,300 -0.68(-2.65%)
Feb 12, 2002 25.55 26.07 25.50 25.88 340,000 +0.45(+1.77%)
Feb 11, 2002 25.30 25.47 24.85 25.43 723,500 +0.12(+0.49%)
Feb 08, 2002 25.25 25.38 25.00 25.30 715,000 +0.01(+0.02%)
Feb 07, 2002 25.00 25.38 25.00 25.30 942,600 +0.30(+1.20%)
Feb 06, 2002 24.80 25.14 24.80 25.00 751,200 -0.15(-0.60%)
Feb 05, 2002 25.20 25.26 24.82 25.15 1,329,600 -0.10(-0.38%)
Feb 04, 2002 24.95 25.30 24.95 25.25 956,800 +0.18(+0.72%)
Feb 01, 2002 24.62 25.15 24.61 25.07 1,644,200 +0.45(+1.81%)
Jan 31, 2002 24.00 24.62 23.95 24.62 1,686,400 +0.62(+2.56%)
Jan 30, 2002 23.50 24.10 23.50 24.00 1,461,800 +0.62(+2.63%)
Jan 29, 2002 24.05 24.10 23.29 23.39 1,848,900 -0.07(-0.30%)
Jan 28, 2002 23.32 23.52 23.30 23.46 968,800 +0.01(+0.06%)
Jan 25, 2002 23.50 23.58 23.17 23.45 607,200 +0.02(+0.06%)
Jan 24, 2002 23.20 23.58 23.17 23.43 748,900 +0.29(+1.23%)
Jan 23, 2002 23.08 23.34 22.95 23.14 832,600 +0.13(+0.56%)
Jan 22, 2002 23.41 23.41 23.00 23.01 985,100 -0.39(-1.67%)
Jan 21, 2002 23.50 23.64 23.35 23.41 901,800 +0.00(+0.00%)
Jan 18, 2002 23.50 23.64 23.35 23.41 901,800 -0.09(-0.40%)
Jan 17, 2002 23.92 23.92 23.45 23.50 1,584,200 -0.23(-0.95%)
Jan 16, 2002 24.10 24.30 23.73 23.73 955,400 -0.35(-1.45%)
Jan 15, 2002 24.20 24.48 23.92 24.08 1,050,800 -0.05(-0.21%)
Jan 14, 2002 23.64 24.33 23.61 24.12 1,174,700 +0.50(+2.09%)
Jan 11, 2002 23.75 23.88 23.55 23.63 911,800 -0.05(-0.23%)
Jan 10, 2002 23.27 23.70 23.17 23.68 1,173,400 -0.26(-1.07%)
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.