Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 29.03 30.25 27.55 29.65 29,881,800 +0.63(+2.17%)
Sep 27, 2002 29.52 30.50 28.66 29.02 24,042,900 -0.49(-1.66%)
Sep 26, 2002 28.09 29.75 28.00 29.51 26,475,600 +1.43(+5.09%)
Sep 25, 2002 28.20 28.30 26.95 28.08 24,032,000 +0.88(+3.24%)
Sep 24, 2002 27.58 28.10 26.80 27.20 25,131,000 -0.37(-1.34%)
Sep 23, 2002 26.84 27.69 26.15 27.57 27,361,900 +0.74(+2.76%)
Sep 20, 2002 27.81 27.81 26.60 26.83 43,626,900 -0.82(-2.97%)
Sep 19, 2002 28.35 28.60 27.40 27.65 24,718,400 -1.46(-5.02%)
Sep 18, 2002 28.50 29.64 28.44 29.11 22,320,800 -0.69(-2.32%)
Sep 17, 2002 30.55 30.75 29.52 29.80 18,592,800 -0.08(-0.27%)
Sep 16, 2002 29.39 30.05 28.90 29.88 12,279,500 +0.50(+1.70%)
Sep 13, 2002 29.16 29.90 29.02 29.38 16,346,000 +0.23(+0.79%)
Sep 12, 2002 30.02 30.14 28.88 29.15 20,039,100 -0.99(-3.28%)
Sep 11, 2002 31.60 31.80 30.01 30.14 16,323,100 -0.73(-2.36%)
Sep 10, 2002 31.25 31.48 30.56 30.87 16,188,300 -0.20(-0.64%)
Sep 09, 2002 29.86 31.40 29.51 31.07 19,614,000 +0.79(+2.61%)
Sep 06, 2002 30.00 30.77 30.00 30.28 20,483,900 +0.98(+3.34%)
Sep 05, 2002 29.20 29.80 28.65 29.30 21,753,500 -1.00(-3.30%)
Sep 04, 2002 29.25 30.55 29.24 30.30 27,256,500 +0.91(+3.10%)
Sep 03, 2002 30.99 31.25 29.20 29.39 34,250,500 -3.36(-10.26%)
Aug 30, 2002 32.85 33.76 32.59 32.75 12,908,300 -0.07(-0.21%)
Aug 29, 2002 32.50 33.36 32.12 32.82 14,336,400 -0.33(-1.00%)
Aug 28, 2002 33.50 33.95 32.99 33.15 17,990,000 -1.05(-3.07%)
Aug 27, 2002 34.30 34.70 33.58 34.20 14,845,500 -0.20(-0.58%)
Aug 26, 2002 33.99 34.65 33.40 34.40 14,750,800 +0.40(+1.18%)
Aug 23, 2002 33.90 34.50 33.51 34.00 20,606,900 -1.18(-3.35%)
Aug 22, 2002 34.35 35.70 33.95 35.18 16,706,700 +0.83(+2.42%)
Aug 21, 2002 34.35 34.51 33.01 34.35 19,099,100 -1.44(-4.02%)
Aug 20, 2002 36.35 36.35 35.38 35.79 15,783,700 -0.56(-1.54%)
Aug 19, 2002 34.91 36.40 34.91 36.35 15,556,400 +1.45(+4.15%)
Aug 16, 2002 35.20 35.60 34.54 34.90 22,830,500 -0.94(-2.62%)
Aug 15, 2002 35.25 36.05 35.02 35.84 20,955,000 +0.60(+1.70%)
Aug 14, 2002 33.27 35.35 32.69 35.24 21,686,400 +2.14(+6.47%)
Aug 13, 2002 34.08 35.10 33.08 33.10 23,858,100 -0.98(-2.88%)
Aug 12, 2002 33.75 34.30 33.15 34.08 13,057,200 -0.23(-0.67%)
Aug 09, 2002 33.27 34.63 32.90 34.31 20,955,500 +0.41(+1.21%)
Aug 08, 2002 32.85 33.99 32.75 33.90 27,024,800 +2.38(+7.55%)
Aug 07, 2002 31.65 31.75 30.40 31.52 19,918,400 +1.12(+3.68%)
Aug 06, 2002 29.35 32.20 29.35 30.40 25,147,000 +1.75(+6.11%)
Aug 05, 2002 29.95 30.25 28.60 28.65 23,501,200 -2.23(-7.22%)
Aug 02, 2002 31.91 32.15 30.07 30.88 23,361,800 -1.42(-4.40%)
Aug 01, 2002 33.00 33.40 31.53 32.30 27,279,300 -1.24(-3.70%)
Jul 31, 2002 33.80 34.05 32.45 33.54 29,012,900 -0.41(-1.21%)
Jul 30, 2002 33.00 33.99 32.30 33.95 27,437,900 +0.64(+1.92%)
Jul 29, 2002 32.20 33.44 32.00 33.31 31,855,700 +2.57(+8.36%)
Jul 26, 2002 29.65 30.90 29.33 30.74 25,560,000 +1.09(+3.68%)
Jul 25, 2002 29.55 31.40 27.10 29.65 58,165,600 +0.06(+0.20%)
Jul 24, 2002 25.55 29.79 24.48 29.59 93,855,104 +2.59(+9.59%)
Jul 23, 2002 30.75 32.05 25.25 27.00 121,624,896 -5.04(-15.73%)
Jul 22, 2002 33.50 35.05 32.00 32.04 54,028,700 -3.96(-11.00%)
Jul 19, 2002 36.30 36.90 35.25 36.00 25,544,300 -0.90(-2.44%)
Jul 18, 2002 37.15 37.95 36.75 36.90 21,659,500 -0.03(-0.08%)
Jul 17, 2002 37.60 38.00 36.50 36.93 28,868,500 +0.73(+2.02%)
Jul 16, 2002 36.10 37.10 35.60 36.20 30,037,900 -0.74(-2.00%)
Jul 15, 2002 36.06 36.98 35.00 36.94 21,162,500 +0.59(+1.62%)
Jul 12, 2002 37.15 37.40 36.11 36.35 15,051,900 -0.55(-1.49%)
Jul 11, 2002 36.03 37.30 35.10 36.90 27,061,100 +0.35(+0.96%)
Jul 10, 2002 37.58 38.10 36.13 36.55 22,820,400 -1.02(-2.71%)
Jul 09, 2002 38.47 38.89 37.27 37.57 15,240,400 -0.90(-2.34%)
Jul 08, 2002 39.00 39.59 38.25 38.47 14,570,700 -1.08(-2.73%)
Jul 05, 2002 38.00 39.57 37.72 39.55 9,639,800 +2.54(+6.86%)
Jul 04, 2002 36.93 37.85 36.05 37.01 18,561,700 +0.00(+0.00%)
Jul 03, 2002 36.93 37.85 36.05 37.01 18,561,600 -0.47(-1.25%)
Jul 02, 2002 38.49 38.50 37.20 37.48 18,511,700 -1.01(-2.62%)
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.