Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.49 26.52 26.05 26.39 798,500 +0.04(+0.13%)
Dec 30, 2002 26.20 26.50 26.12 26.35 1,166,500 +0.35(+1.35%)
Dec 27, 2002 26.35 26.48 25.97 26.00 750,200 -0.36(-1.38%)
Dec 26, 2002 26.26 26.48 26.26 26.36 1,368,700 +0.21(+0.82%)
Dec 24, 2002 26.32 26.32 26.05 26.15 339,800 -0.04(-0.15%)
Dec 23, 2002 26.25 26.29 26.05 26.19 1,511,700 +0.19(+0.73%)
Dec 20, 2002 26.02 26.14 25.89 26.00 1,719,900 +0.33(+1.27%)
Dec 19, 2002 26.00 26.00 25.56 25.67 1,179,500 -0.33(-1.25%)
Dec 18, 2002 26.12 26.25 25.95 26.00 1,108,500 -0.19(-0.73%)
Dec 17, 2002 26.23 26.34 26.13 26.19 1,287,800 -0.03(-0.13%)
Dec 16, 2002 26.23 26.33 26.16 26.23 2,188,500 +0.00(+0.00%)
Dec 13, 2002 26.15 26.34 26.07 26.23 1,749,600 +0.07(+0.27%)
Dec 12, 2002 25.90 26.67 25.79 26.16 1,038,000 +0.17(+0.63%)
Dec 11, 2002 25.81 26.05 25.64 25.99 1,324,300 +0.10(+0.39%)
Dec 10, 2002 25.99 25.99 25.62 25.89 857,400 +0.03(+0.12%)
Dec 09, 2002 25.33 26.08 25.29 25.86 1,371,900 +0.59(+2.33%)
Dec 06, 2002 24.89 25.32 24.70 25.27 1,062,900 +0.37(+1.49%)
Dec 05, 2002 25.02 25.25 24.86 24.90 974,500 +0.00(+0.02%)
Dec 04, 2002 25.50 25.98 24.89 24.89 1,836,500 -0.79(-3.08%)
Dec 03, 2002 24.92 25.80 24.92 25.68 1,368,700 +0.89(+3.57%)
Dec 02, 2002 25.60 25.60 24.73 24.80 1,262,800 -0.30(-1.18%)
Nov 29, 2002 25.23 25.39 25.09 25.09 440,200 -0.37(-1.45%)
Nov 27, 2002 25.21 25.58 24.96 25.46 871,200 +0.48(+1.94%)
Nov 26, 2002 25.13 25.33 24.85 24.98 904,300 -0.25(-0.97%)
Nov 25, 2002 25.08 25.38 24.86 25.23 1,028,100 +0.15(+0.60%)
Nov 22, 2002 24.63 25.27 24.38 25.08 1,468,800 +0.45(+1.81%)
Nov 21, 2002 24.88 25.00 24.45 24.63 1,193,500 -0.27(-1.08%)
Nov 20, 2002 25.00 25.20 24.38 24.90 1,215,900 -0.10(-0.40%)
Nov 19, 2002 24.98 25.19 24.70 25.00 734,700 +0.12(+0.50%)
Nov 18, 2002 25.39 25.65 24.86 24.88 973,200 -0.39(-1.52%)
Nov 15, 2002 24.90 25.26 24.82 25.26 1,292,200 +0.33(+1.30%)
Nov 14, 2002 24.94 25.15 24.75 24.93 595,400 +0.10(+0.42%)
Nov 13, 2002 24.42 24.92 24.27 24.83 875,400 +0.09(+0.38%)
Nov 12, 2002 25.05 25.24 24.25 24.74 1,710,000 -0.26(-1.06%)
Nov 11, 2002 25.16 25.30 24.57 25.00 884,100 -0.15(-0.60%)
Nov 08, 2002 25.70 25.90 25.11 25.15 1,158,600 -0.55(-2.14%)
Nov 07, 2002 26.00 26.08 25.16 25.70 1,212,200 -0.57(-2.19%)
Nov 06, 2002 25.98 26.53 25.95 26.27 1,473,800 +0.35(+1.35%)
Nov 05, 2002 25.95 25.95 25.25 25.92 1,244,000 +0.50(+1.97%)
Nov 04, 2002 25.09 25.71 24.96 25.42 1,562,300 +0.35(+1.40%)
Nov 01, 2002 25.16 25.28 24.76 25.08 1,028,400 -0.12(-0.50%)
Oct 31, 2002 25.24 25.30 24.86 25.20 1,388,800 -0.00(-0.02%)
Oct 30, 2002 24.95 25.23 24.63 25.20 1,375,300 +0.53(+2.15%)
Oct 29, 2002 24.71 24.94 24.25 24.67 1,085,500 +0.06(+0.24%)
Oct 28, 2002 24.46 24.95 24.40 24.61 914,600 +0.19(+0.78%)
Oct 25, 2002 24.11 24.44 23.80 24.42 755,100 +0.35(+1.45%)
Oct 24, 2002 24.01 24.64 23.84 24.08 1,223,200 +0.12(+0.50%)
Oct 23, 2002 23.86 24.33 23.43 23.95 1,436,900 +0.10(+0.42%)
Oct 22, 2002 24.49 24.95 23.48 23.86 1,545,900 -0.64(-2.63%)
Oct 21, 2002 23.12 24.51 22.95 24.50 2,250,800 +0.88(+3.73%)
Oct 18, 2002 23.10 23.85 22.70 23.62 7,000,000 +0.27(+1.16%)
Oct 17, 2002 22.80 23.50 22.35 23.35 1,123,700 +0.83(+3.66%)
Oct 16, 2002 23.45 23.48 22.43 22.52 1,013,400 -0.98(-4.15%)
Oct 15, 2002 23.75 23.93 23.35 23.50 1,159,900 +0.20(+0.86%)
Oct 14, 2002 22.86 23.40 22.45 23.30 1,009,100 +0.43(+1.90%)
Oct 11, 2002 23.35 23.48 22.62 22.86 2,002,500 -0.43(-1.82%)
Oct 10, 2002 21.58 23.62 21.19 23.29 2,952,200 +1.82(+8.48%)
Oct 09, 2002 22.55 22.80 21.40 21.47 1,820,000 -1.55(-6.73%)
Oct 08, 2002 23.60 23.65 21.88 23.02 3,105,100 -0.47(-2.00%)
Oct 07, 2002 23.71 24.38 23.38 23.49 1,409,000 -0.10(-0.42%)
Oct 04, 2002 23.95 23.95 23.32 23.59 1,416,400 -0.35(-1.46%)
Oct 03, 2002 24.65 24.83 23.92 23.94 1,673,400 -0.46(-1.89%)
Oct 02, 2002 24.35 24.96 24.12 24.40 1,426,300 +0.00(+0.02%)
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.