Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 33.11 33.73 33.05 33.34 14,338,300 +0.48(+1.46%)
Feb 27, 2003 32.50 33.20 32.20 32.86 13,940,800 +0.60(+1.86%)
Feb 26, 2003 32.89 32.89 32.05 32.26 13,851,900 -0.63(-1.92%)
Feb 25, 2003 31.92 32.89 31.46 32.89 15,672,400 +0.46(+1.42%)
Feb 24, 2003 33.21 33.21 32.18 32.43 13,029,100 -0.77(-2.32%)
Feb 21, 2003 33.20 33.55 32.35 33.20 13,276,900 +0.34(+1.03%)
Feb 20, 2003 33.36 33.50 32.75 32.86 9,849,000 -0.50(-1.50%)
Feb 19, 2003 33.24 33.75 32.99 33.36 9,882,100 +0.12(+0.36%)
Feb 18, 2003 33.25 33.55 32.54 33.24 12,649,400 +0.70(+2.15%)
Feb 14, 2003 31.78 32.54 31.62 32.54 19,526,900 +0.70(+2.20%)
Feb 13, 2003 31.42 32.11 31.05 31.84 15,547,900 +0.42(+1.34%)
Feb 12, 2003 32.05 32.40 31.38 31.42 14,584,200 -0.63(-1.97%)
Feb 11, 2003 33.20 33.41 31.75 32.05 19,228,900 -0.84(-2.55%)
Feb 10, 2003 32.95 33.11 32.17 32.89 15,335,500 -0.02(-0.06%)
Feb 07, 2003 33.60 33.68 32.42 32.91 16,165,300 -0.24(-0.72%)
Feb 06, 2003 33.65 33.65 32.70 33.15 15,896,400 -0.50(-1.49%)
Feb 05, 2003 34.10 34.66 33.40 33.65 14,062,100 +0.01(+0.03%)
Feb 04, 2003 33.90 34.03 33.31 33.64 18,613,400 -1.01(-2.91%)
Feb 03, 2003 34.38 35.01 34.29 34.65 13,562,900 +0.30(+0.87%)
Jan 31, 2003 33.90 34.48 33.65 34.35 23,643,200 +0.15(+0.44%)
Jan 30, 2003 35.30 35.49 34.20 34.20 15,082,600 -1.35(-3.80%)
Jan 29, 2003 35.05 35.75 34.39 35.55 17,258,000 +0.09(+0.25%)
Jan 28, 2003 35.20 35.77 35.10 35.46 15,166,200 +0.37(+1.05%)
Jan 27, 2003 35.35 35.95 34.65 35.09 17,091,400 -0.70(-1.96%)
Jan 24, 2003 37.10 37.14 35.51 35.79 19,137,200 -1.35(-3.63%)
Jan 23, 2003 36.15 37.20 36.10 37.14 18,837,500 +1.24(+3.45%)
Jan 22, 2003 36.15 36.34 35.50 35.90 17,860,400 -0.24(-0.66%)
Jan 21, 2003 37.34 37.34 35.95 36.14 13,691,600 -0.66(-1.79%)
Jan 17, 2003 37.12 37.23 36.48 36.80 11,217,200 -0.31(-0.84%)
Jan 16, 2003 37.65 37.65 36.83 37.11 13,292,300 -0.34(-0.91%)
Jan 15, 2003 38.10 38.90 37.30 37.45 13,680,900 -0.48(-1.27%)
Jan 14, 2003 37.20 37.95 37.04 37.93 14,284,900 +0.89(+2.40%)
Jan 13, 2003 37.80 38.12 37.03 37.04 14,983,000 -0.42(-1.12%)
Jan 10, 2003 37.04 37.61 36.59 37.46 20,878,200 +0.43(+1.16%)
Jan 09, 2003 36.80 37.60 36.80 37.03 15,235,200 +0.34(+0.93%)
Jan 08, 2003 36.55 37.35 36.41 36.69 12,040,500 -0.29(-0.78%)
Jan 07, 2003 37.32 37.60 36.68 36.98 13,093,600 -0.33(-0.88%)
Jan 06, 2003 36.35 37.59 36.27 37.31 15,197,400 +1.20(+3.32%)
Jan 03, 2003 36.35 36.40 35.81 36.11 13,656,300 -0.24(-0.66%)
Jan 02, 2003 35.70 36.40 35.09 36.35 18,498,000 +1.16(+3.30%)
Dec 31, 2002 35.15 35.35 34.60 35.19 12,096,300 -0.06(-0.17%)
Dec 30, 2002 35.18 35.50 34.81 35.25 12,804,600 +0.08(+0.23%)
Dec 27, 2002 35.85 36.06 34.85 35.17 13,545,100 -0.85(-2.36%)
Dec 26, 2002 36.50 37.07 35.77 36.02 11,460,500 -0.48(-1.32%)
Dec 24, 2002 37.12 37.35 36.41 36.50 8,722,100 -1.18(-3.13%)
Dec 23, 2002 37.65 38.01 37.37 37.68 13,605,300 -0.46(-1.21%)
Dec 20, 2002 37.25 38.15 37.25 38.14 31,960,200 +1.14(+3.08%)
Dec 19, 2002 37.16 37.80 36.61 37.00 16,147,900 -0.15(-0.40%)
Dec 18, 2002 37.25 37.49 36.85 37.15 12,831,600 +0.02(+0.05%)
Dec 17, 2002 37.68 37.70 37.05 37.13 12,105,000 -0.35(-0.93%)
Dec 16, 2002 36.35 37.48 36.28 37.48 13,325,400 +1.48(+4.11%)
Dec 13, 2002 36.45 36.77 35.75 36.00 11,667,500 -0.62(-1.69%)
Dec 12, 2002 36.26 36.93 36.21 36.62 10,979,100 +0.36(+0.99%)
Dec 11, 2002 36.79 37.04 36.04 36.26 12,088,900 -0.53(-1.44%)
Dec 10, 2002 36.15 37.14 35.90 36.79 12,506,500 +0.64(+1.77%)
Dec 09, 2002 36.90 37.15 36.00 36.15 15,915,800 -1.41(-3.75%)
Dec 06, 2002 36.53 37.75 36.50 37.56 12,927,500 +0.42(+1.13%)
Dec 05, 2002 38.00 38.01 37.01 37.14 10,409,200 -0.71(-1.88%)
Dec 04, 2002 37.40 38.50 36.95 37.85 16,136,100 +0.00(+0.00%)
Dec 03, 2002 38.07 38.48 37.59 37.85 12,973,800 -0.67(-1.74%)
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.