Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 25.60 25.60 24.73 24.80 1,262,800 -0.30(-1.18%)
Nov 29, 2002 25.23 25.39 25.09 25.09 440,200 -0.37(-1.45%)
Nov 27, 2002 25.21 25.58 24.96 25.46 871,200 +0.48(+1.94%)
Nov 26, 2002 25.13 25.33 24.85 24.98 904,300 -0.25(-0.97%)
Nov 25, 2002 25.08 25.38 24.86 25.23 1,028,100 +0.15(+0.60%)
Nov 22, 2002 24.63 25.27 24.38 25.08 1,468,800 +0.45(+1.81%)
Nov 21, 2002 24.88 25.00 24.45 24.63 1,193,500 -0.27(-1.08%)
Nov 20, 2002 25.00 25.20 24.38 24.90 1,215,900 -0.10(-0.40%)
Nov 19, 2002 24.98 25.19 24.70 25.00 734,700 +0.12(+0.50%)
Nov 18, 2002 25.39 25.65 24.86 24.88 973,200 -0.39(-1.52%)
Nov 15, 2002 24.90 25.26 24.82 25.26 1,292,200 +0.33(+1.30%)
Nov 14, 2002 24.94 25.15 24.75 24.93 595,400 +0.10(+0.42%)
Nov 13, 2002 24.42 24.92 24.27 24.83 875,400 +0.09(+0.38%)
Nov 12, 2002 25.05 25.24 24.25 24.74 1,710,000 -0.26(-1.06%)
Nov 11, 2002 25.16 25.30 24.57 25.00 884,100 -0.15(-0.60%)
Nov 08, 2002 25.70 25.90 25.11 25.15 1,158,600 -0.55(-2.14%)
Nov 07, 2002 26.00 26.08 25.16 25.70 1,212,200 -0.57(-2.19%)
Nov 06, 2002 25.98 26.53 25.95 26.27 1,473,800 +0.35(+1.35%)
Nov 05, 2002 25.95 25.95 25.25 25.92 1,244,000 +0.50(+1.97%)
Nov 04, 2002 25.09 25.71 24.96 25.42 1,562,300 +0.35(+1.40%)
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.