Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.83 24.87 24.45 24.58 1,325,000 -0.27(-1.09%)
Feb 27, 2003 24.92 25.08 24.73 24.84 987,900 +0.14(+0.57%)
Feb 26, 2003 25.24 25.27 24.67 24.70 1,055,800 -0.52(-2.06%)
Feb 25, 2003 25.45 25.59 25.00 25.23 1,623,500 +0.12(+0.50%)
Feb 24, 2003 25.00 25.30 24.98 25.10 1,034,100 +0.05(+0.18%)
Feb 21, 2003 25.23 25.39 24.88 25.05 1,062,400 +0.07(+0.30%)
Feb 20, 2003 24.67 25.14 24.67 24.98 1,181,500 +0.27(+1.09%)
Feb 19, 2003 24.52 24.80 24.44 24.71 914,100 +0.18(+0.75%)
Feb 18, 2003 24.05 24.73 24.02 24.52 1,355,400 +0.50(+2.10%)
Feb 14, 2003 23.94 24.30 23.75 24.02 1,333,400 +0.02(+0.08%)
Feb 13, 2003 23.42 24.17 23.04 24.00 1,533,000 +0.58(+2.50%)
Feb 12, 2003 24.25 24.41 23.39 23.42 1,518,800 -0.83(-3.44%)
Feb 11, 2003 25.02 25.09 24.25 24.25 1,080,000 -0.61(-2.43%)
Feb 10, 2003 24.71 24.98 24.61 24.86 785,500 +0.14(+0.57%)
Feb 07, 2003 25.10 25.10 24.52 24.71 1,001,800 -0.30(-1.22%)
Feb 06, 2003 25.06 25.31 24.98 25.02 842,200 -0.07(-0.28%)
Feb 05, 2003 25.35 25.61 25.09 25.09 1,140,100 -0.14(-0.54%)
Feb 04, 2003 25.55 25.74 25.23 25.23 1,055,500 -0.42(-1.66%)
Feb 03, 2003 25.50 25.98 25.50 25.65 919,500 +0.18(+0.73%)
Jan 31, 2003 25.30 25.59 25.27 25.46 1,213,600 +0.04(+0.14%)
Jan 30, 2003 25.73 25.95 25.30 25.43 1,615,400 -0.24(-0.93%)
Jan 29, 2003 25.17 25.80 25.03 25.67 2,177,800 +0.50(+1.97%)
Jan 28, 2003 24.88 25.34 24.88 25.17 2,117,000 +0.37(+1.49%)
Jan 27, 2003 25.17 25.20 24.63 24.80 1,450,600 -0.77(-3.01%)
Jan 24, 2003 25.80 25.95 25.51 25.58 1,099,500 -0.55(-2.12%)
Jan 23, 2003 26.09 26.49 26.05 26.13 1,063,000 +0.02(+0.08%)
Jan 22, 2003 26.09 26.42 25.58 26.11 1,486,700 -0.20(-0.76%)
Jan 21, 2003 26.79 26.92 26.31 26.31 1,232,000 -0.55(-2.05%)
Jan 17, 2003 27.13 27.13 26.70 26.86 901,900 -0.27(-1.00%)
Jan 16, 2003 27.45 27.58 27.04 27.13 1,588,900 -0.32(-1.15%)
Jan 15, 2003 27.49 27.50 26.79 27.45 2,060,100 +0.02(+0.07%)
Jan 14, 2003 27.15 27.48 27.02 27.42 2,176,000 +0.49(+1.82%)
Jan 13, 2003 26.68 27.11 26.68 26.93 2,765,100 +0.25(+0.96%)
Jan 10, 2003 26.88 27.00 26.58 26.68 1,268,900 -0.24(-0.91%)
Jan 09, 2003 26.98 27.00 26.67 26.92 1,059,800 +0.01(+0.06%)
Jan 08, 2003 26.73 26.93 26.57 26.91 2,222,400 +0.18(+0.67%)
Jan 07, 2003 27.60 27.60 26.61 26.73 2,364,300 -0.86(-3.13%)
Jan 06, 2003 27.00 27.60 26.99 27.59 3,664,800 +0.63(+2.34%)
Jan 03, 2003 26.91 27.33 26.70 26.96 1,759,600 +0.07(+0.26%)
Jan 02, 2003 26.60 26.89 26.40 26.89 934,300 +0.51(+1.93%)
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%)
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.