Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 24.05 24.47 23.52 24.39 1,159,500 +0.64(+2.72%)
Sep 30, 2002 23.58 23.89 23.07 23.75 1,264,800 +0.17(+0.70%)
Sep 27, 2002 23.98 24.36 23.45 23.58 1,553,000 -0.40(-1.65%)
Sep 26, 2002 23.00 24.09 22.96 23.98 1,951,200 +1.18(+5.15%)
Sep 25, 2002 22.05 23.00 21.80 22.80 1,345,000 +0.85(+3.90%)
Sep 24, 2002 22.08 22.35 21.81 21.95 1,198,300 -0.30(-1.35%)
Sep 23, 2002 22.12 22.51 21.90 22.25 1,084,500 -0.01(-0.07%)
Sep 20, 2002 22.25 22.59 21.93 22.26 2,201,800 -0.19(-0.85%)
Sep 19, 2002 22.25 22.98 22.12 22.45 190,000 +0.16(+0.70%)
Sep 18, 2002 21.16 22.64 21.16 22.30 1,495,200 +1.07(+5.04%)
Sep 17, 2002 22.28 22.45 21.08 21.23 1,045,200 -0.80(-3.63%)
Sep 16, 2002 21.50 22.07 21.35 22.03 919,800 +0.10(+0.46%)
Sep 13, 2002 21.92 22.36 21.70 21.93 3,440,000 -0.07(-0.34%)
Sep 12, 2002 22.77 22.82 21.88 22.00 1,093,200 -0.81(-3.55%)
Sep 11, 2002 22.88 22.91 22.50 22.82 911,200 +0.44(+1.94%)
Sep 10, 2002 22.50 22.62 22.15 22.38 1,578,800 -0.11(-0.49%)
Sep 09, 2002 22.20 22.80 21.66 22.49 1,066,000 +0.29(+1.31%)
Sep 06, 2002 22.70 22.70 21.95 22.20 1,113,300 +0.20(+0.91%)
Sep 05, 2002 22.30 22.60 21.95 22.00 1,240,500 -0.33(-1.46%)
Sep 04, 2002 22.62 22.70 22.05 22.33 1,396,500 -0.34(-1.50%)
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.