Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.88 26.27 25.71 26.15 985,500 +0.30(+1.16%)
Jun 27, 2002 25.83 26.00 25.25 25.85 905,800 +0.02(+0.10%)
Jun 26, 2002 26.01 26.08 25.45 25.83 969,600 -0.08(-0.33%)
Jun 25, 2002 26.00 26.39 25.77 25.91 641,400 -0.74(-2.78%)
Jun 21, 2002 26.50 26.50 26.25 26.65 1,438,800 +0.14(+0.51%)
Jun 20, 2002 27.05 27.05 26.46 26.51 998,900 -0.61(-2.23%)
Jun 19, 2002 27.00 27.42 26.92 27.12 1,090,400 +0.07(+0.26%)
Jun 18, 2002 26.59 27.30 26.55 27.05 1,069,500 +0.55(+2.08%)
Jun 17, 2002 26.55 26.71 26.41 26.50 904,400 +0.15(+0.57%)
Jun 14, 2002 26.62 27.00 26.26 26.35 1,176,100 -0.23(-0.88%)
Jun 12, 2002 26.33 26.81 26.20 26.58 731,100 +0.25(+0.97%)
Jun 11, 2002 26.50 26.67 26.25 26.33 736,900 +0.08(+0.30%)
Jun 10, 2002 25.92 26.60 25.75 26.25 1,022,700 +0.33(+1.25%)
Jun 07, 2002 25.48 26.03 25.45 25.92 738,200 +0.18(+0.72%)
Jun 06, 2002 26.43 26.47 25.64 25.74 866,200 -0.69(-2.63%)
Jun 05, 2002 26.70 26.70 26.05 26.43 803,500 -0.31(-1.16%)
May 31, 2002 27.25 27.25 26.75 26.75 783,900 -0.40(-1.47%)
May 28, 2002 27.30 27.30 26.95 27.14 636,000 -0.15(-0.57%)
May 27, 2002 27.50 27.51 27.00 27.30 702,200 +0.00(+0.00%)
May 24, 2002 27.50 27.51 27.00 27.30 702,200 -0.17(-0.60%)
May 23, 2002 27.11 27.52 27.11 27.46 829,500 +0.46(+1.70%)
May 22, 2002 26.23 27.04 26.18 27.00 951,900 +0.93(+3.57%)
May 21, 2002 25.83 26.42 25.58 26.08 845,800 +0.12(+0.48%)
May 20, 2002 25.97 26.21 25.67 25.95 2,025,500 -0.04(-0.17%)
May 17, 2002 26.25 26.48 25.05 26.00 1,937,000 -0.52(-1.98%)
May 16, 2002 27.40 27.40 26.35 26.52 890,200 -0.91(-3.32%)
May 15, 2002 27.33 27.77 27.10 27.43 704,600 -0.02(-0.07%)
May 14, 2002 27.50 27.67 27.21 27.45 968,900 -0.07(-0.27%)
May 13, 2002 27.74 27.95 27.29 27.52 1,171,300 -0.46(-1.63%)
May 10, 2002 28.00 28.37 27.64 27.98 676,000 -0.02(-0.07%)
May 09, 2002 28.33 28.35 27.98 28.00 1,382,000 -0.46(-1.62%)
May 08, 2002 28.20 28.50 27.85 28.46 1,002,100 +0.32(+1.16%)
May 07, 2002 27.70 28.22 27.50 28.14 1,364,700 +0.43(+1.57%)
May 06, 2002 27.50 27.89 27.50 27.70 648,300 +0.21(+0.76%)
May 03, 2002 27.33 27.50 27.03 27.49 550,800 +0.11(+0.42%)
May 02, 2002 27.30 27.38 26.88 27.38 605,500 +0.08(+0.27%)
May 01, 2002 27.15 27.39 26.89 27.30 645,900 +0.15(+0.55%)
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%)
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.