Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.57 28.89 28.54 28.74 1,848,200 +0.20(+0.70%)
Jul 30, 2003 28.50 28.77 28.36 28.54 1,567,000 +0.39(+1.37%)
Jul 29, 2003 28.08 28.29 27.92 28.15 1,287,200 +0.23(+0.81%)
Jul 28, 2003 28.14 28.14 27.69 27.92 1,361,100 -0.26(-0.92%)
Jul 25, 2003 28.07 28.34 28.00 28.18 1,036,000 +0.18(+0.64%)
Jul 24, 2003 28.00 28.42 27.95 28.00 654,900 +0.00(+0.02%)
Jul 23, 2003 28.18 28.25 27.96 28.00 846,100 -0.08(-0.30%)
Jul 22, 2003 27.75 28.09 27.62 28.08 1,344,500 +0.54(+1.94%)
Jul 21, 2003 28.19 28.19 27.50 27.55 1,197,000 -0.25(-0.88%)
Jul 18, 2003 27.45 27.88 27.42 27.80 1,512,700 +0.52(+1.91%)
Jul 17, 2003 27.20 27.39 27.09 27.27 1,601,000 -0.10(-0.35%)
Jul 16, 2003 27.88 27.88 27.23 27.37 2,175,300 -0.38(-1.37%)
Jul 15, 2003 28.48 28.48 27.75 27.75 1,327,700 -0.51(-1.82%)
Jul 14, 2003 28.70 28.82 28.26 28.26 1,710,500 -0.21(-0.74%)
Jul 11, 2003 28.26 28.60 28.26 28.48 1,274,100 +0.23(+0.80%)
Jul 10, 2003 28.82 28.82 28.23 28.25 1,388,100 -0.62(-2.16%)
Jul 09, 2003 29.35 29.35 28.86 28.88 1,278,700 -0.48(-1.64%)
Jul 08, 2003 29.75 29.78 29.30 29.36 1,191,400 -0.41(-1.39%)
Jul 07, 2003 29.92 30.17 29.76 29.77 812,900 -0.09(-0.32%)
Jul 03, 2003 29.90 29.98 29.73 29.86 530,700 -0.31(-1.03%)
Jul 02, 2003 29.95 30.21 29.70 30.17 961,800 +0.22(+0.75%)
Jul 01, 2003 29.91 30.12 29.16 29.95 1,641,600 +0.05(+0.15%)
Jun 30, 2003 29.83 30.09 29.79 29.91 1,389,400 +0.08(+0.25%)
Jun 27, 2003 30.21 30.21 29.73 29.83 824,600 -0.34(-1.11%)
Jun 26, 2003 29.89 30.17 29.72 30.17 1,030,000 +0.42(+1.39%)
Jun 25, 2003 29.95 30.29 29.67 29.75 1,283,600 -0.00(-0.02%)
Jun 24, 2003 29.73 29.90 29.58 29.75 1,065,200 -0.06(-0.20%)
Jun 23, 2003 29.96 29.98 29.75 29.82 821,800 -0.18(-0.60%)
Jun 20, 2003 30.20 30.45 29.98 30.00 1,270,900 -0.08(-0.27%)
Jun 19, 2003 30.16 30.27 29.91 30.08 1,105,300 -0.04(-0.12%)
Jun 18, 2003 30.03 30.12 29.83 30.11 1,237,200 +0.12(+0.42%)
Jun 17, 2003 30.24 30.41 29.98 29.99 1,443,500 -0.16(-0.55%)
Jun 16, 2003 29.92 30.26 29.86 30.15 788,800 +0.47(+1.58%)
Jun 13, 2003 29.98 30.08 29.45 29.68 1,012,400 -0.22(-0.74%)
Jun 12, 2003 29.48 29.92 29.38 29.90 1,466,100 +0.59(+2.03%)
Jun 11, 2003 29.42 30.00 29.01 29.30 1,270,200 -0.12(-0.39%)
Jun 10, 2003 29.06 29.43 28.98 29.42 1,217,000 +0.47(+1.61%)
Jun 09, 2003 28.99 29.20 28.80 28.95 735,200 -0.03(-0.09%)
Jun 06, 2003 29.45 29.45 28.98 28.98 1,369,300 -0.07(-0.24%)
Jun 05, 2003 29.75 29.75 29.00 29.05 1,758,400 -0.70(-2.34%)
Jun 04, 2003 29.45 29.76 29.27 29.75 1,092,300 +0.29(+0.98%)
Jun 03, 2003 28.92 29.48 28.85 29.45 1,872,200 +0.53(+1.83%)
Jun 02, 2003 28.74 29.16 28.71 28.92 1,236,500 +0.27(+0.96%)
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%)
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.