Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.74 23.83 23.06 23.41 11,507,305 -0.89(-3.66%)
Mar 28, 2003 25.13 25.73 24.27 24.30 11,719,393 -1.12(-4.41%)
Mar 27, 2003 25.17 25.77 24.74 25.42 11,625,165 -0.05(-0.20%)
Mar 26, 2003 25.85 26.46 25.40 25.47 7,764,125 -0.24(-0.93%)
Mar 25, 2003 25.45 26.20 20.95 25.71 9,973,458 +0.14(+0.55%)
Mar 24, 2003 26.02 26.23 25.34 25.57 12,167,859 -1.16(-4.34%)
Mar 21, 2003 27.26 27.44 26.27 26.73 16,753,181 +0.08(+0.30%)
Mar 20, 2003 26.20 27.10 25.84 26.65 12,501,276 +0.18(+0.68%)
Mar 19, 2003 26.43 27.49 25.82 26.47 13,987,330 -0.46(-1.71%)
Mar 18, 2003 26.79 26.99 26.16 26.93 16,596,242 -0.16(-0.59%)
Mar 17, 2003 25.20 28.04 25.15 27.09 21,075,792 +1.71(+6.74%)
Mar 14, 2003 25.49 25.90 25.08 25.38 15,468,833 -0.12(-0.47%)
Mar 13, 2003 23.98 25.57 23.92 25.50 18,290,900 +2.15(+9.21%)
Mar 12, 2003 22.23 23.39 22.21 23.35 15,409,531 +1.17(+5.28%)
Mar 11, 2003 22.14 22.25 21.77 22.18 7,792,000 +0.14(+0.64%)
Mar 10, 2003 22.53 22.75 22.02 22.04 6,414,600 -0.69(-3.04%)
Mar 07, 2003 22.25 22.80 21.95 22.73 10,241,500 +0.02(+0.09%)
Mar 06, 2003 22.45 22.83 22.23 22.71 8,976,400 +0.02(+0.09%)
Mar 05, 2003 22.41 22.89 22.28 22.69 9,291,700 +0.30(+1.34%)
Mar 04, 2003 22.34 22.68 21.69 22.39 14,043,600 +0.58(+2.66%)
Mar 03, 2003 23.11 23.35 21.67 21.81 12,865,800 -1.09(-4.76%)
Feb 28, 2003 21.86 22.95 21.63 22.90 12,775,500 +1.12(+5.14%)
Feb 27, 2003 21.39 21.89 20.97 21.78 11,709,400 +0.82(+3.91%)
Feb 26, 2003 21.70 22.14 20.86 20.96 13,131,700 -0.97(-4.42%)
Feb 25, 2003 21.68 22.08 21.22 21.93 16,488,100 -0.41(-1.84%)
Feb 24, 2003 22.59 23.13 22.23 22.34 11,518,800 -0.70(-3.04%)
Feb 21, 2003 22.67 23.17 22.14 23.04 14,622,100 +0.48(+2.13%)
Feb 20, 2003 22.60 22.75 22.12 22.56 8,738,900 +0.46(+2.08%)
Feb 19, 2003 22.80 22.87 21.88 22.10 10,088,300 +0.01(+0.05%)
Feb 18, 2003 21.06 22.27 21.04 22.09 9,683,900 +1.17(+5.59%)
Feb 14, 2003 19.94 21.02 19.89 20.92 9,850,200 +1.04(+5.23%)
Feb 13, 2003 20.01 20.06 19.50 19.88 7,807,900 +0.06(+0.30%)
Feb 12, 2003 19.56 20.19 19.52 19.82 11,546,600 +0.20(+1.02%)
Feb 11, 2003 19.08 19.88 19.08 19.62 12,919,100 +0.70(+3.70%)
Feb 10, 2003 18.88 19.24 18.51 18.92 6,617,900 +0.22(+1.18%)
Feb 07, 2003 19.40 19.40 18.50 18.70 6,938,100 -0.37(-1.94%)
Feb 06, 2003 19.08 19.57 18.88 19.07 9,874,000 -0.24(-1.24%)
Feb 05, 2003 19.22 20.19 19.17 19.31 13,058,700 +0.37(+1.95%)
Feb 04, 2003 18.99 19.20 18.58 18.94 11,772,400 -0.36(-1.87%)
Feb 03, 2003 19.93 20.15 19.12 19.30 12,370,800 -0.49(-2.48%)
Jan 31, 2003 19.21 20.09 19.00 19.79 13,807,100 -0.39(-1.93%)
Jan 30, 2003 21.68 21.63 20.12 20.18 8,590,393 -1.50(-6.92%)
Jan 29, 2003 20.81 21.79 20.36 21.68 9,182,100 +0.77(+3.68%)
Jan 28, 2003 20.71 21.25 20.11 20.91 9,101,200 +0.48(+2.35%)
Jan 27, 2003 20.33 20.90 20.25 20.43 9,482,000 -0.43(-2.06%)
Jan 24, 2003 21.47 21.48 20.65 20.86 8,432,300 -0.76(-3.52%)
Jan 23, 2003 22.15 22.20 20.94 21.62 12,604,500 +0.12(+0.56%)
Jan 22, 2003 21.45 22.05 21.15 21.50 14,908,900 -1.06(-4.70%)
Jan 21, 2003 22.81 23.46 22.44 22.56 13,065,000 -0.03(-0.13%)
Jan 17, 2003 23.50 23.59 22.50 22.59 9,820,200 -1.55(-6.42%)
Jan 16, 2003 25.41 25.71 24.00 24.14 10,652,900 -1.07(-4.24%)
Jan 15, 2003 26.20 26.45 24.97 25.21 11,351,200 -0.73(-2.81%)
Jan 14, 2003 25.09 26.11 24.88 25.94 13,023,500 +0.87(+3.47%)
Jan 13, 2003 26.20 26.35 24.90 25.07 11,598,100 -0.68(-2.64%)
Jan 10, 2003 24.80 26.39 24.76 25.75 12,233,900 +0.28(+1.10%)
Jan 09, 2003 25.24 26.10 25.05 25.47 11,372,200 +0.76(+3.08%)
Jan 08, 2003 25.20 25.67 24.41 24.71 12,332,800 -0.74(-2.91%)
Jan 07, 2003 25.18 26.10 24.87 25.45 19,673,200 +1.21(+4.99%)
Jan 06, 2003 23.18 24.65 23.16 24.24 10,971,300 +1.30(+5.67%)
Jan 03, 2003 22.04 23.11 21.90 22.94 10,198,800 +0.91(+4.13%)
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.