Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 28.41 28.66 28.33 28.65 1,842,100 +0.17(+0.60%)
May 29, 2003 29.18 29.25 28.39 28.48 1,847,800 -0.69(-2.37%)
May 28, 2003 29.50 29.50 29.17 29.17 2,908,600 -0.33(-1.12%)
May 27, 2003 29.33 29.83 29.19 29.50 2,214,800 +0.17(+0.58%)
May 23, 2003 28.86 29.62 28.85 29.33 2,301,600 +0.59(+2.05%)
May 22, 2003 28.32 28.95 28.32 28.74 1,559,200 +0.42(+1.50%)
May 21, 2003 28.17 28.33 28.03 28.32 1,585,600 +0.31(+1.11%)
May 20, 2003 27.95 28.05 27.81 28.00 1,024,300 +0.32(+1.17%)
May 19, 2003 27.99 28.00 27.67 27.68 910,600 -0.36(-1.27%)
May 16, 2003 27.48 28.22 27.45 28.04 1,449,300 +0.36(+1.30%)
May 15, 2003 27.31 27.73 27.27 27.67 1,511,900 +0.56(+2.07%)
May 14, 2003 27.25 27.28 27.05 27.11 1,017,500 -0.02(-0.07%)
May 13, 2003 27.23 27.23 27.05 27.14 1,497,100 -0.13(-0.48%)
May 12, 2003 26.84 27.35 26.84 27.26 1,462,000 +0.30(+1.11%)
May 09, 2003 27.07 27.20 26.92 26.96 1,313,100 -0.04(-0.13%)
May 08, 2003 27.20 27.44 26.96 27.00 1,219,200 -0.44(-1.60%)
May 07, 2003 27.21 27.45 27.10 27.44 1,165,800 +0.23(+0.85%)
May 06, 2003 27.15 27.45 27.09 27.21 1,409,800 +0.02(+0.07%)
May 05, 2003 27.00 27.40 26.85 27.19 1,667,200 +0.26(+0.95%)
May 02, 2003 26.45 27.00 26.45 26.93 1,318,600 +0.43(+1.62%)
May 01, 2003 26.52 26.81 26.29 26.50 1,828,800 -0.02(-0.06%)
Apr 30, 2003 26.24 26.72 26.24 26.52 3,181,800 +0.48(+1.84%)
Apr 29, 2003 25.92 26.12 25.92 26.04 2,244,800 +0.23(+0.89%)
Apr 28, 2003 25.77 25.95 25.71 25.81 1,552,500 +0.11(+0.43%)
Apr 25, 2003 25.66 25.83 25.50 25.70 1,663,100 +0.05(+0.18%)
Apr 24, 2003 25.35 25.75 25.35 25.66 2,266,900 +0.20(+0.81%)
Apr 23, 2003 25.51 25.60 25.35 25.45 1,235,900 -0.17(-0.66%)
Apr 22, 2003 25.67 25.75 25.46 25.62 1,536,200 -0.05(-0.19%)
Apr 21, 2003 25.69 25.80 25.50 25.67 765,400 -0.02(-0.08%)
Apr 17, 2003 25.54 25.73 25.42 25.69 922,800 +0.15(+0.59%)
Apr 16, 2003 25.71 25.89 25.46 25.54 801,700 -0.16(-0.64%)
Apr 15, 2003 25.45 25.78 25.32 25.70 1,096,000 +0.34(+1.34%)
Apr 14, 2003 25.09 25.41 25.02 25.36 939,600 +0.38(+1.50%)
Apr 11, 2003 25.40 25.52 24.89 24.99 1,902,200 -0.37(-1.46%)
Apr 10, 2003 25.10 25.43 25.07 25.36 948,700 +0.35(+1.38%)
Apr 09, 2003 25.17 25.47 24.96 25.01 1,213,600 -0.02(-0.08%)
Apr 08, 2003 25.10 25.27 25.02 25.04 820,300 -0.09(-0.36%)
Apr 07, 2003 25.55 25.61 25.06 25.12 957,100 -0.14(-0.53%)
Apr 04, 2003 24.94 25.34 24.92 25.26 1,062,200 +0.43(+1.75%)
Apr 03, 2003 25.36 25.38 24.83 24.83 2,171,000 -0.54(-2.13%)
Apr 02, 2003 25.99 26.06 25.32 25.36 2,577,500 -0.25(-0.96%)
Apr 01, 2003 25.20 25.70 25.20 25.61 1,663,300 +0.41(+1.61%)
Mar 31, 2003 25.30 25.50 25.12 25.20 1,188,800 -0.09(-0.38%)
Mar 28, 2003 25.20 25.45 25.15 25.30 1,112,700 +0.07(+0.30%)
Mar 27, 2003 24.83 25.25 24.62 25.23 982,000 +0.24(+0.94%)
Mar 26, 2003 25.29 25.38 24.93 24.99 997,900 -0.23(-0.91%)
Mar 25, 2003 24.88 25.38 24.88 25.22 1,093,400 +0.33(+1.35%)
Mar 24, 2003 25.44 25.44 24.85 24.89 888,200 -0.55(-2.16%)
Mar 21, 2003 25.23 25.50 25.09 25.43 929,000 +0.39(+1.54%)
Mar 20, 2003 24.83 25.10 24.73 25.05 1,156,500 +0.14(+0.58%)
Mar 19, 2003 24.83 25.00 24.73 24.91 970,700 +0.08(+0.30%)
Mar 18, 2003 24.80 24.90 24.45 24.83 1,049,700 +0.08(+0.32%)
Mar 17, 2003 24.15 24.80 24.14 24.75 1,449,600 +0.62(+2.57%)
Mar 14, 2003 24.15 24.42 24.05 24.13 2,113,900 +0.10(+0.44%)
Mar 13, 2003 24.35 24.50 23.88 24.02 1,686,800 +0.02(+0.10%)
Mar 12, 2003 24.08 24.34 23.90 24.00 1,657,600 -0.17(-0.72%)
Mar 11, 2003 24.50 24.73 24.17 24.17 899,900 -0.17(-0.70%)
Mar 10, 2003 24.64 24.68 24.17 24.34 1,231,700 -0.39(-1.56%)
Mar 07, 2003 24.67 24.92 24.47 24.73 1,139,800 +0.01(+0.04%)
Mar 06, 2003 24.51 24.84 24.41 24.72 963,600 +0.16(+0.65%)
Mar 05, 2003 24.21 24.59 24.20 24.56 1,040,100 +0.36(+1.49%)
Mar 04, 2003 24.63 24.71 24.13 24.20 1,342,100 -0.43(-1.75%)
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.