Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.50 24.52 23.30 23.41 2,556,600 -1.59(-6.38%)
Aug 29, 2002 25.35 25.35 24.84 25.00 686,200 -0.40(-1.57%)
Aug 28, 2002 25.68 25.75 25.25 25.41 555,300 -0.28(-1.09%)
Aug 27, 2002 25.83 26.21 25.58 25.68 1,064,400 -0.02(-0.10%)
Aug 26, 2002 25.68 26.00 25.40 25.71 810,400 +0.15(+0.61%)
Aug 23, 2002 25.85 26.42 25.38 25.55 605,700 -0.34(-1.31%)
Aug 22, 2002 26.08 26.23 25.65 25.89 1,255,600 -0.06(-0.21%)
Aug 21, 2002 25.04 26.05 25.04 25.95 1,628,500 +1.02(+4.07%)
Aug 20, 2002 24.60 25.17 24.30 24.93 1,279,700 +0.64(+2.63%)
Aug 16, 2002 24.64 24.75 24.12 24.30 1,114,500 -0.37(-1.50%)
Aug 15, 2002 24.95 25.21 24.55 24.67 807,300 -0.31(-1.26%)
Aug 14, 2002 24.05 24.99 23.90 24.98 1,515,500 +0.99(+4.13%)
Aug 13, 2002 24.75 24.75 23.99 23.99 1,869,900 -0.87(-3.50%)
Aug 12, 2002 24.50 24.89 24.34 24.86 1,034,800 +0.77(+3.17%)
Aug 07, 2002 24.08 24.50 23.80 24.09 1,156,100 +0.04(+0.15%)
Aug 06, 2002 23.58 24.40 23.58 24.06 1,116,400 +0.58(+2.47%)
Aug 05, 2002 23.58 24.25 23.30 23.48 1,056,200 +0.09(+0.41%)
Aug 02, 2002 24.12 24.33 22.95 23.39 1,253,300 -0.61(-2.56%)
Aug 01, 2002 24.48 25.05 23.55 24.00 1,233,200 -0.52(-2.14%)
Jul 31, 2002 24.11 25.30 23.65 24.52 2,286,900 +0.49(+2.06%)
Jul 30, 2002 22.12 24.05 22.11 24.03 1,480,000 +1.91(+8.61%)
Jul 29, 2002 22.25 22.65 21.85 22.12 1,680,300 -0.36(-1.58%)
Jul 26, 2002 22.75 22.90 22.11 22.48 1,379,500 -0.29(-1.30%)
Jul 25, 2002 21.50 22.91 21.27 22.77 1,607,800 +0.77(+3.52%)
Jul 24, 2002 19.10 22.00 18.92 22.00 2,683,800 +1.83(+9.05%)
Jul 23, 2002 21.22 21.71 19.60 20.17 1,601,300 -1.05(-4.92%)
Jul 22, 2002 21.30 21.62 20.57 21.22 1,822,400 -0.09(-0.40%)
Jul 19, 2002 22.17 22.23 21.11 21.30 1,767,100 -1.09(-4.89%)
Jul 17, 2002 22.80 23.20 22.25 22.40 1,459,700 -0.30(-1.30%)
Jul 12, 2002 23.57 23.58 22.50 22.70 1,303,500 -1.00(-4.22%)
Jul 11, 2002 22.90 23.75 22.80 23.70 1,535,700 +0.52(+2.22%)
Jul 10, 2002 24.08 24.11 23.02 23.18 1,509,300 -0.95(-3.92%)
Jul 09, 2002 24.81 24.81 24.12 24.12 982,200 -0.68(-2.76%)
Jul 08, 2002 25.15 25.15 24.81 24.81 767,800 -0.34(-1.35%)
Jul 05, 2002 25.20 25.20 24.80 25.15 525,900 -0.05(-0.20%)
Jul 04, 2002 25.25 25.67 25.08 25.20 1,192,600 +0.00(+0.00%)
Jul 03, 2002 25.25 25.67 25.08 25.20 1,192,600 -0.15(-0.59%)
Jul 02, 2002 25.52 25.67 25.15 25.35 788,300 -0.37(-1.44%)
Jul 01, 2002 26.15 26.15 25.67 25.72 1,038,100 -0.43(-1.64%)
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%)
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.