Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.