Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.900 7.950 7.900 7.900 14,500 +0.00(+0.00%)
Oct 30, 2002 7.860 7.910 7.860 7.900 14,400 +0.05(+0.64%)
Oct 29, 2002 7.990 7.990 7.850 7.850 9,000 -0.09(-1.13%)
Oct 28, 2002 7.900 7.950 7.900 7.940 45,400 +0.04(+0.51%)
Oct 25, 2002 7.980 7.980 7.900 7.900 8,900 -0.08(-1.00%)
Oct 24, 2002 7.900 7.980 7.860 7.980 7,600 +0.12(+1.53%)
Oct 23, 2002 7.900 7.900 7.860 7.860 11,600 -0.04(-0.51%)
Oct 22, 2002 7.850 7.900 7.850 7.900 23,900 +0.05(+0.64%)
Oct 21, 2002 7.780 7.900 7.760 7.850 5,800 +0.05(+0.64%)
Oct 18, 2002 7.820 7.920 7.750 7.800 20,700 -0.07(-0.89%)
Oct 17, 2002 7.660 7.900 7.660 7.870 12,300 +0.23(+3.01%)
Oct 16, 2002 7.710 7.710 7.640 7.640 18,400 -0.06(-0.78%)
Oct 15, 2002 7.660 7.720 7.660 7.700 13,400 +0.07(+0.92%)
Oct 14, 2002 7.690 7.690 7.630 7.630 19,000 -0.06(-0.78%)
Oct 11, 2002 7.610 7.690 7.610 7.690 19,400 +0.08(+1.05%)
Oct 10, 2002 7.600 7.650 7.570 7.610 36,900 +0.04(+0.53%)
Oct 09, 2002 7.600 7.610 7.570 7.570 21,200 -0.03(-0.39%)
Oct 08, 2002 7.580 7.610 7.570 7.600 39,100 +0.02(+0.26%)
Oct 07, 2002 7.820 7.820 7.580 7.580 150,000 -0.26(-3.32%)
Oct 04, 2002 7.900 7.900 7.810 7.840 44,000 -0.06(-0.76%)
Oct 03, 2002 7.950 7.980 7.900 7.900 8,800 -0.05(-0.63%)
Oct 02, 2002 7.970 8.010 7.930 7.950 24,600 -0.09(-1.12%)
Oct 01, 2002 7.810 8.140 7.810 8.040 51,300 +0.23(+2.94%)
Sep 30, 2002 8.000 8.000 7.750 7.810 10,000 -0.19(-2.38%)
Sep 27, 2002 7.900 8.130 7.760 8.000 40,900 +0.03(+0.38%)
Sep 26, 2002 7.850 7.970 7.800 7.970 19,500 +0.07(+0.89%)
Sep 25, 2002 7.770 8.000 7.720 7.900 49,600 +0.09(+1.15%)
Sep 24, 2002 7.750 7.810 7.720 7.810 17,400 +0.04(+0.51%)
Sep 23, 2002 7.850 7.850 7.760 7.770 8,700 -0.09(-1.15%)
Sep 20, 2002 7.740 7.890 7.730 7.860 24,800 +0.12(+1.55%)
Sep 19, 2002 7.750 7.750 7.720 7.740 23,000 -0.02(-0.26%)
Sep 18, 2002 7.750 7.780 7.750 7.760 20,000 +0.00(+0.00%)
Sep 17, 2002 7.780 7.780 7.750 7.760 8,500 +0.00(+0.00%)
Sep 16, 2002 7.770 7.830 7.760 7.760 12,300 -0.04(-0.51%)
Sep 13, 2002 7.770 7.830 7.770 7.800 16,400 +0.00(+0.00%)
Sep 12, 2002 7.770 7.800 7.760 7.800 15,200 +0.03(+0.39%)
Sep 11, 2002 7.720 7.770 7.720 7.770 10,400 +0.05(+0.65%)
Sep 10, 2002 7.670 7.750 7.670 7.720 32,900 +0.05(+0.65%)
Sep 09, 2002 7.750 7.760 7.660 7.670 26,800 -0.08(-1.03%)
Sep 06, 2002 7.750 7.830 7.750 7.750 4,200 +0.00(+0.00%)
Sep 05, 2002 7.750 7.750 7.740 7.750 15,100 -0.02(-0.26%)
Sep 04, 2002 7.750 7.770 7.750 7.770 4,200 +0.01(+0.13%)
Sep 03, 2002 7.800 7.840 7.750 7.760 19,200 -0.09(-1.15%)
Aug 30, 2002 7.820 7.890 7.810 7.850 5,600 +0.04(+0.51%)
Aug 29, 2002 7.970 7.970 7.750 7.810 2,570,000 -0.24(-2.98%)
Aug 28, 2002 7.980 8.100 7.980 8.050 340,000 +0.08(+1.00%)
Aug 27, 2002 7.950 7.980 7.950 7.970 9,700 +0.00(+0.00%)
Aug 26, 2002 7.900 7.980 7.850 7.970 19,500 -0.02(-0.25%)
Aug 23, 2002 7.960 8.000 7.950 7.990 24,900 +0.04(+0.50%)
Aug 22, 2002 7.800 7.950 7.800 7.950 26,300 +0.15(+1.92%)
Aug 21, 2002 7.720 7.800 7.660 7.800 7,300 +0.04(+0.52%)
Aug 20, 2002 7.630 7.800 7.620 7.760 20,700 +0.27(+3.60%)
Aug 16, 2002 7.330 7.500 7.330 7.490 18,300 +0.14(+1.90%)
Aug 15, 2002 7.240 7.350 7.240 7.350 20,500 +0.10(+1.38%)
Aug 14, 2002 7.360 7.360 7.100 7.250 84,000 -0.12(-1.63%)
Aug 13, 2002 7.450 7.450 7.370 7.370 16,100 -0.04(-0.54%)
Aug 12, 2002 7.500 7.500 7.350 7.410 200,000 -0.12(-1.59%)
Aug 07, 2002 7.500 7.580 7.500 7.530 11,100 +0.00(+0.00%)
Aug 06, 2002 7.530 7.640 7.530 7.530 12,700 +0.02(+0.27%)
Aug 05, 2002 7.560 7.650 7.510 7.510 43,400 -0.05(-0.66%)
Aug 02, 2002 7.680 7.690 7.550 7.560 11,500 -0.06(-0.79%)
Aug 01, 2002 7.730 7.730 7.600 7.620 13,100 -0.03(-0.39%)
Jul 31, 2002 7.670 7.700 7.620 7.650 26,000 -0.07(-0.91%)
Jul 30, 2002 7.660 7.750 7.650 7.720 30,800 +0.02(+0.26%)
Jul 29, 2002 7.550 7.750 7.550 7.700 48,500 +0.20(+2.67%)
Jul 26, 2002 7.530 7.570 7.470 7.500 37,000 -0.08(-1.06%)
Jul 25, 2002 7.550 7.600 7.540 7.580 40,500 -0.03(-0.39%)
Jul 24, 2002 7.400 7.660 7.400 7.610 112,000 -0.15(-1.93%)
Jul 23, 2002 7.920 7.930 7.730 7.760 52,100 -0.16(-2.02%)
Jul 22, 2002 7.880 8.000 7.860 7.920 79,900 -0.02(-0.25%)
Jul 19, 2002 8.130 8.150 7.790 7.940 76,700 -0.25(-3.05%)
Jul 17, 2002 8.160 8.200 8.150 8.190 23,400 -0.04(-0.49%)
Jul 12, 2002 8.170 8.250 8.160 8.230 28,000 +0.06(+0.73%)
Jul 11, 2002 8.230 8.240 8.110 8.170 44,900 -0.06(-0.73%)
Jul 10, 2002 8.310 8.320 8.230 8.230 95,400 -0.07(-0.84%)
Jul 09, 2002 8.400 8.400 8.300 8.300 11,600 -0.10(-1.19%)
Jul 08, 2002 8.340 8.400 8.340 8.400 16,900 +0.06(+0.72%)
Jul 05, 2002 8.220 8.370 8.220 8.340 26,500 +0.09(+1.09%)
Jul 04, 2002 8.220 8.290 8.200 8.250 49,400 +0.00(+0.00%)
Jul 03, 2002 8.220 8.290 8.200 8.250 49,400 +0.00(+0.00%)
Jul 02, 2002 8.440 8.450 8.150 8.250 92,600 -0.19(-2.25%)
Jul 01, 2002 8.470 8.500 8.440 8.440 21,200 -0.05(-0.59%)
Jun 28, 2002 8.490 8.530 8.470 8.490 15,900 -0.04(-0.47%)
Jun 27, 2002 8.550 8.560 8.470 8.530 34,800 -0.03(-0.35%)
Jun 26, 2002 8.650 8.650 8.440 8.560 79,800 -0.15(-1.72%)
Jun 25, 2002 8.720 8.800 8.710 8.710 32,400 -0.11(-1.25%)
Jun 21, 2002 8.940 8.940 8.840 8.820 78,800 -0.15(-1.67%)
Jun 20, 2002 9.200 9.200 8.900 8.970 150,500 -0.23(-2.50%)
Jun 19, 2002 9.180 9.220 9.160 9.200 11,400 +0.00(+0.00%)
Jun 18, 2002 9.210 9.280 9.180 9.200 51,800 -0.02(-0.22%)
Jun 17, 2002 9.220 9.250 9.200 9.220 30,400 -0.02(-0.22%)
Jun 14, 2002 9.330 9.350 9.220 9.240 45,000 -0.03(-0.32%)
Jun 12, 2002 9.220 9.330 9.220 9.270 20,000 +0.01(+0.11%)
Jun 11, 2002 9.290 9.330 9.230 9.260 18,400 -0.04(-0.43%)
Jun 10, 2002 9.270 9.350 9.250 9.300 41,200 -0.01(-0.11%)
Jun 07, 2002 9.290 9.330 9.230 9.310 61,400 -0.03(-0.32%)
Jun 06, 2002 9.350 9.410 9.340 9.340 62,000 -0.10(-1.06%)
Jun 05, 2002 9.330 9.450 9.330 9.440 56,500 +0.06(+0.64%)
May 31, 2002 9.360 9.410 9.360 9.380 28,500 +0.05(+0.54%)
May 28, 2002 9.320 9.340 9.320 9.330 17,900 -0.01(-0.11%)
May 27, 2002 9.310 9.400 9.310 9.340 23,600 +0.00(+0.00%)
May 24, 2002 9.310 9.400 9.310 9.340 23,600 +0.01(+0.11%)
May 23, 2002 9.310 9.330 9.310 9.330 4,300 +0.01(+0.11%)
May 22, 2002 9.300 9.350 9.300 9.320 30,000 +0.01(+0.11%)
May 21, 2002 9.250 9.360 9.200 9.310 42,700 -0.04(-0.43%)
May 20, 2002 9.350 9.350 9.310 9.350 6,300 -0.03(-0.32%)
May 17, 2002 9.350 9.450 9.310 9.380 14,700 -0.02(-0.21%)
May 16, 2002 9.450 9.450 9.350 9.400 24,200 -0.06(-0.63%)
May 15, 2002 9.550 9.650 9.460 9.460 25,500 -0.04(-0.42%)
May 14, 2002 9.430 9.600 9.430 9.500 29,600 +0.06(+0.64%)
May 13, 2002 9.410 9.440 9.410 9.440 16,900 +0.02(+0.21%)
May 10, 2002 9.410 9.500 9.410 9.420 27,700 -0.02(-0.21%)
May 09, 2002 9.410 9.480 9.400 9.440 11,800 -0.01(-0.11%)
May 08, 2002 9.390 9.490 9.380 9.450 31,700 +0.04(+0.43%)
May 07, 2002 9.360 9.410 9.350 9.410 31,600 +0.03(+0.32%)
May 06, 2002 9.350 9.410 9.330 9.380 38,600 -0.02(-0.21%)
May 03, 2002 9.400 9.410 9.310 9.400 34,300 -0.01(-0.11%)
May 02, 2002 9.420 9.520 9.410 9.410 19,400 -0.04(-0.42%)
May 01, 2002 9.550 9.790 9.450 9.450 18,700 -0.05(-0.53%)
Apr 30, 2002 9.320 9.700 9.310 9.500 32,700 +0.15(+1.60%)
Apr 29, 2002 9.550 9.630 9.300 9.350 31,900 -0.26(-2.71%)
Apr 26, 2002 9.670 9.680 9.500 9.610 45,700 -0.12(-1.23%)
Apr 25, 2002 9.770 9.770 9.700 9.730 32,900 -0.01(-0.10%)
Apr 24, 2002 9.750 9.800 9.700 9.740 32,500 -0.01(-0.10%)
Apr 23, 2002 9.750 9.770 9.660 9.750 500,000 -0.01(-0.10%)
Apr 22, 2002 9.920 9.950 9.750 9.760 24,900 -0.19(-1.91%)
Apr 19, 2002 9.960 9.990 9.900 9.950 17,900 -0.05(-0.50%)
Apr 18, 2002 10.01 10.05 9.960 10.00 66,000 -0.01(-0.10%)
Apr 17, 2002 10.05 10.06 9.970 10.01 31,900 -0.05(-0.50%)
Apr 16, 2002 9.820 10.07 9.810 10.06 80,000 +0.29(+2.97%)
Apr 15, 2002 9.770 9.840 9.750 9.770 21,000 -0.05(-0.51%)
Apr 12, 2002 9.780 9.820 9.680 9.820 49,400 +0.07(+0.72%)
Apr 11, 2002 9.790 9.790 9.720 9.750 15,900 +0.02(+0.21%)
Apr 10, 2002 9.700 9.850 9.670 9.730 48,400 -0.01(-0.10%)
Apr 09, 2002 9.670 9.750 9.660 9.740 29,200 +0.07(+0.72%)
Apr 08, 2002 9.650 9.750 9.650 9.670 54,400 +0.02(+0.21%)
Apr 05, 2002 9.600 9.650 9.570 9.650 32,700 +0.00(+0.00%)
Apr 04, 2002 9.500 9.700 9.450 9.650 34,900 +0.10(+1.05%)
Apr 03, 2002 9.610 9.630 9.510 9.550 87,900 -0.08(-0.83%)
Apr 02, 2002 9.600 9.670 9.600 9.630 76,600 -0.02(-0.21%)
Apr 01, 2002 9.860 9.860 9.520 9.650 31,600 -0.16(-1.63%)
Mar 29, 2002 9.560 9.870 9.560 9.810 136,400 +0.00(+0.00%)
Mar 28, 2002 9.560 9.870 9.560 9.810 136,400 +0.25(+2.62%)
Mar 27, 2002 9.150 9.600 9.150 9.560 161,800 +0.47(+5.17%)
Mar 26, 2002 9.070 9.150 9.050 9.090 63,000 -0.01(-0.11%)
Mar 25, 2002 9.200 9.200 9.100 9.100 36,100 -0.06(-0.66%)
Mar 22, 2002 9.300 9.330 9.150 9.160 20,100 -0.24(-2.55%)
Mar 21, 2002 8.950 9.400 8.840 9.400 76,900 +0.44(+4.91%)
Mar 20, 2002 9.050 9.050 8.960 8.960 23,600 -0.04(-0.44%)
Mar 19, 2002 9.060 9.080 8.800 9.000 48,800 -0.07(-0.77%)
Mar 18, 2002 9.000 9.090 9.000 9.070 28,100 +0.17(+1.91%)
Mar 15, 2002 9.050 9.080 8.900 8.900 16,200 -0.15(-1.66%)
Mar 14, 2002 9.000 9.080 9.000 9.050 30,000 +0.00(+0.00%)
Mar 13, 2002 9.120 9.120 8.920 9.050 17,200 -0.10(-1.09%)
Mar 12, 2002 9.200 9.240 8.950 9.150 21,800 -0.07(-0.76%)
Mar 11, 2002 9.300 9.300 9.100 9.220 25,600 +0.15(+1.65%)
Mar 08, 2002 8.960 9.100 8.950 9.070 15,200 +0.15(+1.68%)
Mar 07, 2002 9.000 9.000 8.900 8.920 14,500 +0.00(+0.00%)
Mar 06, 2002 9.000 9.050 8.800 8.920 18,800 -0.03(-0.34%)
Mar 05, 2002 8.850 8.950 8.770 8.950 27,100 +0.10(+1.13%)
Mar 04, 2002 8.820 8.930 8.770 8.850 59,700 +0.04(+0.45%)
Mar 01, 2002 8.800 8.900 8.800 8.810 16,900 +0.01(+0.11%)
Feb 28, 2002 8.890 8.950 8.800 8.800 30,300 -0.09(-1.01%)
Feb 27, 2002 8.880 8.890 8.810 8.890 34,200 -0.02(-0.22%)
Feb 26, 2002 8.870 8.910 8.860 8.910 28,700 +0.02(+0.22%)
Feb 25, 2002 8.780 8.890 8.780 8.890 48,200 +0.06(+0.68%)
Feb 22, 2002 8.800 8.870 8.780 8.830 32,600 +0.03(+0.34%)
Feb 21, 2002 8.880 8.890 8.770 8.800 41,500 -0.09(-1.01%)
Feb 20, 2002 8.950 9.030 8.810 8.890 58,800 -0.02(-0.22%)
Feb 19, 2002 8.920 9.000 8.820 8.910 56,300 -0.11(-1.22%)
Feb 18, 2002 9.080 9.100 9.000 9.020 30,500 +0.00(+0.00%)
Feb 15, 2002 9.080 9.100 9.000 9.020 30,500 -0.08(-0.88%)
Feb 14, 2002 9.250 9.250 9.050 9.100 19,800 -0.11(-1.19%)
Feb 13, 2002 9.050 9.270 9.040 9.210 50,200 +0.16(+1.77%)
Feb 12, 2002 9.090 9.110 9.050 9.050 26,200 -0.05(-0.55%)
Feb 11, 2002 9.120 9.150 9.080 9.100 22,700 +0.00(+0.00%)
Feb 08, 2002 9.070 9.100 9.040 9.100 19,800 +0.03(+0.33%)
Feb 07, 2002 9.150 9.150 9.040 9.070 34,900 -0.02(-0.22%)
Feb 06, 2002 9.130 9.150 9.070 9.090 53,100 -0.10(-1.09%)
Feb 05, 2002 9.280 9.300 9.120 9.190 57,700 -0.09(-0.97%)
Feb 04, 2002 9.250 9.300 9.210 9.280 28,700 +0.00(+0.00%)
Feb 01, 2002 9.250 9.320 9.250 9.280 23,800 -0.02(-0.22%)
Jan 31, 2002 9.360 9.430 9.300 9.300 49,100 -0.10(-1.06%)
Jan 30, 2002 9.350 9.400 9.250 9.400 58,100 -0.02(-0.21%)
Jan 29, 2002 9.520 9.520 9.420 9.420 38,600 -0.10(-1.05%)
Jan 28, 2002 9.510 9.550 9.510 9.520 11,300 -0.01(-0.10%)
Jan 25, 2002 9.520 9.590 9.520 9.530 28,700 +0.00(+0.00%)
Jan 24, 2002 9.510 9.590 9.510 9.530 32,300 +0.00(+0.00%)
Jan 23, 2002 9.550 9.580 9.520 9.530 39,900 +0.02(+0.21%)
Jan 22, 2002 9.520 9.570 9.510 9.510 29,600 -0.05(-0.52%)
Jan 21, 2002 9.630 9.690 9.560 9.560 36,600 +0.00(+0.00%)
Jan 18, 2002 9.630 9.690 9.560 9.560 36,600 -0.06(-0.62%)
Jan 17, 2002 9.600 9.640 9.600 9.620 17,700 +0.01(+0.10%)
Jan 16, 2002 9.610 9.650 9.530 9.610 35,700 -0.06(-0.62%)
Jan 15, 2002 9.800 9.800 9.670 9.670 22,900 -0.07(-0.72%)
Jan 14, 2002 9.820 9.820 9.740 9.740 24,000 -0.12(-1.22%)
Jan 11, 2002 9.820 9.900 9.820 9.860 16,900 +0.02(+0.20%)
Jan 10, 2002 9.930 9.930 9.750 9.840 35,300 -0.14(-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.