Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 44.48 44.52 43.52 44.00 4,200 -0.88(-1.96%)
Mar 28, 2003 42.76 44.88 42.76 44.88 4,300 +1.92(+4.47%)
Mar 27, 2003 42.68 42.96 42.44 42.96 1,200 +0.04(+0.09%)
Mar 26, 2003 43.60 43.64 42.80 42.92 5,500 -0.44(-1.01%)
Mar 25, 2003 43.32 43.36 43.00 43.36 5,500 +0.16(+0.37%)
Mar 24, 2003 43.80 44.20 43.16 43.20 3,300 -1.00(-2.26%)
Mar 21, 2003 43.80 44.80 43.80 44.20 12,650 -0.20(-0.45%)
Mar 20, 2003 43.68 44.40 43.52 44.40 11,325 +0.08(+0.18%)
Mar 19, 2003 44.36 44.40 44.24 44.32 3,100 -0.28(-0.63%)
Mar 18, 2003 44.40 44.72 44.32 44.60 5,075 -0.20(-0.45%)
Mar 17, 2003 43.40 46.00 43.40 44.80 6,700 +1.20(+2.75%)
Mar 14, 2003 44.00 44.08 43.60 43.60 33,025 -0.80(-1.80%)
Mar 13, 2003 42.84 44.40 42.84 44.40 23,975 +1.96(+4.62%)
Mar 12, 2003 43.00 43.04 41.60 42.44 17,725 -0.72(-1.67%)
Mar 11, 2003 43.60 43.60 43.00 43.16 7,550 -0.24(-0.55%)
Mar 10, 2003 43.60 43.80 43.20 43.40 13,125 -0.24(-0.55%)
Mar 07, 2003 43.88 43.88 43.64 43.64 17,575 +0.08(+0.18%)
Mar 06, 2003 43.68 43.96 43.28 43.56 24,850 -0.12(-0.27%)
Mar 05, 2003 43.20 43.68 43.20 43.68 7,600 +0.48(+1.11%)
Mar 04, 2003 43.08 43.20 42.92 43.20 11,800 +0.32(+0.75%)
Mar 03, 2003 42.52 42.92 42.44 42.88 15,575 +0.44(+1.04%)
Feb 28, 2003 41.84 42.56 41.84 42.44 18,300 +0.52(+1.24%)
Feb 27, 2003 41.40 42.00 41.40 41.92 7,775 +0.32(+0.77%)
Feb 26, 2003 41.64 41.68 41.24 41.60 28,075 -0.12(-0.29%)
Feb 25, 2003 41.56 41.72 41.44 41.72 8,925 +0.20(+0.48%)
Feb 24, 2003 40.96 41.52 40.56 41.52 15,450 +0.76(+1.86%)
Feb 21, 2003 40.20 40.76 40.04 40.76 10,175 +0.56(+1.39%)
Feb 20, 2003 38.96 40.20 38.96 40.20 6,500 +1.36(+3.50%)
Feb 19, 2003 38.88 38.96 38.24 38.84 19,775 -0.04(-0.10%)
Feb 18, 2003 39.80 39.80 37.96 38.88 10,550 -0.52(-1.32%)
Feb 14, 2003 38.28 39.48 38.24 39.40 9,575 +1.32(+3.47%)
Feb 13, 2003 37.64 38.40 37.48 38.08 13,525 +0.52(+1.38%)
Feb 12, 2003 35.84 37.96 35.84 37.56 10,950 +1.96(+5.51%)
Feb 11, 2003 34.32 35.80 33.92 35.60 8,825 +1.08(+3.13%)
Feb 10, 2003 32.60 34.52 32.60 34.52 4,400 +1.92(+5.89%)
Feb 07, 2003 32.80 32.80 32.60 32.60 5,100 +0.04(+0.12%)
Feb 06, 2003 32.80 33.36 32.56 32.56 5,550 -0.44(-1.33%)
Feb 05, 2003 33.24 33.60 32.84 33.00 5,450 -0.24(-0.72%)
Feb 04, 2003 33.00 33.56 33.00 33.24 3,850 +0.08(+0.24%)
Feb 03, 2003 32.80 33.64 32.68 33.16 4,900 +0.48(+1.47%)
Jan 31, 2003 32.00 32.76 32.00 32.68 4,850 +0.68(+2.12%)
Jan 30, 2003 32.24 32.24 31.92 32.00 3,700 -0.24(-0.74%)
Jan 29, 2003 31.84 32.24 31.52 32.24 4,375 +0.36(+1.13%)
Jan 28, 2003 30.20 32.12 30.12 31.88 10,225 +1.84(+6.13%)
Jan 27, 2003 30.24 30.64 30.04 30.04 5,150 -0.16(-0.53%)
Jan 24, 2003 30.24 30.44 29.40 30.20 5,300 -0.12(-0.40%)
Jan 23, 2003 30.72 30.72 30.32 30.32 2,475 -0.28(-0.92%)
Jan 22, 2003 30.72 30.80 30.48 30.60 1,900 -0.20(-0.65%)
Jan 21, 2003 30.80 31.00 30.52 30.80 5,550 +0.08(+0.26%)
Jan 17, 2003 30.72 31.12 30.00 30.72 5,725 -0.40(-1.29%)
Jan 16, 2003 31.00 31.72 30.64 31.12 12,775 +1.12(+3.73%)
Jan 15, 2003 33.52 33.64 30.00 30.00 18,900 -3.72(-11.03%)
Jan 14, 2003 33.52 33.80 33.44 33.72 775 +0.40(+1.20%)
Jan 13, 2003 33.88 33.88 33.28 33.32 1,275 -0.56(-1.65%)
Jan 10, 2003 33.68 33.88 33.28 33.88 1,150 +0.40(+1.19%)
Jan 09, 2003 33.08 33.72 33.08 33.48 1,150 +0.60(+1.82%)
Jan 08, 2003 33.24 33.24 32.88 32.88 2,100 -0.56(-1.67%)
Jan 07, 2003 34.12 34.36 33.08 33.44 3,325 -1.16(-3.35%)
Jan 06, 2003 34.56 34.92 34.56 34.60 4,050 +0.04(+0.12%)
Jan 03, 2003 34.60 34.88 34.48 34.56 6,550 +0.20(+0.58%)
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.