Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.920 7.920 7.870 7.920 19,500 +0.00(+0.00%)
Apr 29, 2003 7.930 7.960 7.920 7.920 18,100 -0.03(-0.38%)
Apr 28, 2003 7.930 7.950 7.910 7.950 11,100 -0.01(-0.13%)
Apr 25, 2003 7.850 7.960 7.820 7.960 37,400 +0.11(+1.40%)
Apr 24, 2003 8.000 8.000 7.810 7.850 82,600 -0.21(-2.61%)
Apr 23, 2003 8.090 8.090 8.060 8.060 21,300 -0.03(-0.37%)
Apr 22, 2003 8.050 8.150 8.050 8.090 17,400 +0.03(+0.37%)
Apr 21, 2003 8.050 8.070 8.040 8.060 20,800 -0.01(-0.12%)
Apr 17, 2003 8.060 8.090 8.050 8.070 14,500 +0.01(+0.12%)
Apr 16, 2003 8.050 8.080 8.050 8.060 22,500 +0.00(+0.00%)
Apr 15, 2003 8.050 8.100 8.050 8.060 10,300 -0.01(-0.12%)
Apr 14, 2003 8.020 8.090 8.020 8.070 16,400 +0.05(+0.62%)
Apr 11, 2003 8.030 8.050 8.020 8.020 1,900 -0.01(-0.12%)
Apr 10, 2003 8.050 8.050 8.000 8.030 12,300 -0.02(-0.25%)
Apr 09, 2003 8.070 8.070 8.010 8.050 8,800 -0.03(-0.37%)
Apr 08, 2003 8.130 8.150 8.060 8.080 13,000 -0.06(-0.74%)
Apr 07, 2003 8.130 8.170 8.130 8.140 16,000 +0.01(+0.12%)
Apr 04, 2003 8.120 8.150 8.120 8.130 5,100 +0.02(+0.25%)
Apr 03, 2003 8.100 8.110 8.080 8.110 5,400 +0.00(+0.00%)
Apr 02, 2003 8.080 8.150 8.080 8.110 8,700 +0.01(+0.12%)
Apr 01, 2003 8.110 8.120 8.000 8.100 33,100 -0.06(-0.74%)
Mar 31, 2003 8.180 8.180 8.120 8.160 18,900 -0.04(-0.49%)
Mar 28, 2003 8.020 8.220 8.020 8.200 30,300 +0.12(+1.49%)
Mar 27, 2003 8.050 8.100 8.000 8.080 65,800 +0.02(+0.25%)
Mar 26, 2003 8.160 8.160 8.060 8.060 39,200 -0.08(-0.98%)
Mar 25, 2003 8.140 8.210 8.080 8.140 26,200 -0.03(-0.37%)
Mar 24, 2003 8.340 8.340 8.170 8.170 8,400 -0.22(-2.62%)
Mar 21, 2003 8.350 8.400 8.320 8.390 21,000 +0.01(+0.12%)
Mar 20, 2003 8.200 8.380 8.170 8.380 22,000 +0.18(+2.20%)
Mar 19, 2003 8.150 8.200 8.150 8.200 14,000 +0.05(+0.61%)
Mar 18, 2003 8.150 8.160 8.080 8.150 29,900 -0.05(-0.61%)
Mar 17, 2003 8.150 8.200 8.050 8.200 30,500 +0.06(+0.74%)
Mar 14, 2003 8.180 8.180 8.070 8.140 42,700 -0.01(-0.12%)
Mar 13, 2003 8.210 8.210 8.100 8.150 70,100 -0.07(-0.85%)
Mar 12, 2003 8.300 8.300 8.220 8.220 25,500 -0.17(-2.03%)
Mar 11, 2003 8.380 8.400 8.260 8.390 20,900 -0.01(-0.12%)
Mar 10, 2003 8.480 8.480 8.400 8.400 12,400 -0.05(-0.59%)
Mar 07, 2003 8.620 8.650 8.440 8.450 36,500 -0.22(-2.54%)
Mar 06, 2003 8.650 8.690 8.630 8.670 33,000 +0.07(+0.81%)
Mar 05, 2003 8.600 8.700 8.580 8.600 41,200 +0.00(+0.00%)
Mar 04, 2003 8.530 8.610 8.530 8.600 27,300 -0.03(-0.35%)
Mar 03, 2003 8.680 8.690 8.570 8.630 22,100 -0.05(-0.58%)
Feb 28, 2003 8.500 8.730 8.370 8.680 191,100 +0.23(+2.72%)
Feb 27, 2003 8.350 8.490 8.350 8.450 26,700 +0.11(+1.32%)
Feb 26, 2003 8.300 8.340 8.300 8.340 22,300 +0.04(+0.48%)
Feb 25, 2003 8.310 8.310 8.210 8.300 31,500 +0.04(+0.48%)
Feb 24, 2003 8.270 8.350 8.250 8.260 39,300 -0.01(-0.12%)
Feb 21, 2003 8.230 8.290 8.210 8.270 18,700 +0.02(+0.24%)
Feb 20, 2003 8.200 8.260 8.200 8.250 10,100 +0.03(+0.36%)
Feb 19, 2003 8.270 8.270 8.210 8.220 16,000 -0.08(-0.96%)
Feb 18, 2003 8.380 8.380 8.220 8.300 16,600 -0.08(-0.95%)
Feb 14, 2003 8.210 8.400 8.200 8.380 52,700 +0.18(+2.20%)
Feb 13, 2003 8.000 8.220 8.000 8.200 79,400 +0.00(+0.00%)
Feb 12, 2003 8.120 8.200 8.100 8.200 30,300 +0.05(+0.61%)
Feb 11, 2003 8.150 8.180 8.120 8.150 46,400 -0.02(-0.24%)
Feb 10, 2003 8.260 8.260 8.170 8.170 47,600 -0.11(-1.33%)
Feb 07, 2003 8.300 8.310 8.260 8.280 61,400 -0.09(-1.08%)
Feb 06, 2003 8.550 8.560 8.310 8.370 37,400 -0.22(-2.56%)
Feb 05, 2003 8.580 8.620 8.520 8.590 12,200 +0.05(+0.59%)
Feb 04, 2003 8.530 8.540 8.500 8.540 215,200 +0.06(+0.71%)
Feb 03, 2003 8.580 8.640 8.480 8.480 157,900 -0.02(-0.24%)
Jan 31, 2003 8.500 8.520 8.450 8.500 23,800 -0.04(-0.47%)
Jan 30, 2003 8.260 8.540 8.260 8.540 46,400 +0.28(+3.39%)
Jan 29, 2003 8.240 8.270 8.240 8.260 27,900 +0.02(+0.24%)
Jan 28, 2003 8.240 8.260 8.240 8.240 24,200 +0.01(+0.12%)
Jan 27, 2003 8.220 8.280 8.220 8.230 25,400 +0.00(+0.00%)
Jan 24, 2003 8.260 8.260 8.230 8.230 17,300 -0.07(-0.84%)
Jan 23, 2003 8.300 8.320 8.250 8.300 36,500 -0.01(-0.12%)
Jan 22, 2003 8.310 8.310 8.300 8.310 3,900 +0.00(+0.00%)
Jan 21, 2003 8.360 8.360 8.310 8.310 8,800 -0.06(-0.72%)
Jan 17, 2003 8.310 8.370 8.300 8.370 15,200 +0.01(+0.12%)
Jan 16, 2003 8.300 8.360 8.300 8.360 3,100 +0.04(+0.48%)
Jan 15, 2003 8.300 8.370 8.300 8.320 10,200 +0.01(+0.12%)
Jan 14, 2003 8.300 8.360 8.300 8.310 19,200 +0.01(+0.12%)
Jan 13, 2003 8.380 8.380 8.290 8.300 10,900 -0.06(-0.72%)
Jan 10, 2003 8.300 8.400 8.300 8.360 7,300 +0.04(+0.48%)
Jan 09, 2003 8.300 8.480 8.280 8.320 28,100 -0.04(-0.48%)
Jan 08, 2003 8.400 8.400 8.340 8.360 11,300 -0.09(-1.07%)
Jan 07, 2003 8.390 8.540 8.390 8.450 23,400 +0.09(+1.08%)
Jan 06, 2003 8.280 8.450 8.280 8.360 21,000 +0.08(+0.97%)
Jan 03, 2003 8.300 8.350 8.280 8.280 25,400 -0.04(-0.48%)
Jan 02, 2003 8.280 8.320 8.280 8.320 17,900 +0.06(+0.73%)
Dec 31, 2002 8.250 8.260 8.200 8.260 98,900 +0.03(+0.36%)
Dec 30, 2002 8.270 8.290 8.210 8.230 54,100 -0.07(-0.84%)
Dec 27, 2002 8.360 8.410 8.280 8.300 33,200 -0.06(-0.72%)
Dec 26, 2002 8.550 8.550 8.300 8.360 62,900 -0.24(-2.79%)
Dec 24, 2002 8.350 8.700 8.300 8.600 60,300 +0.30(+3.61%)
Dec 23, 2002 8.330 8.330 8.220 8.300 37,900 +0.07(+0.85%)
Dec 20, 2002 8.020 8.350 8.020 8.230 192,400 +0.25(+3.13%)
Dec 19, 2002 8.000 8.000 7.980 7.980 22,400 -0.03(-0.37%)
Dec 18, 2002 7.980 8.040 7.980 8.010 17,600 +0.03(+0.38%)
Dec 17, 2002 8.000 8.010 7.980 7.980 87,300 -0.04(-0.50%)
Dec 16, 2002 8.050 8.100 8.020 8.020 25,200 -0.10(-1.23%)
Dec 13, 2002 8.150 8.150 8.080 8.120 3,700 -0.03(-0.37%)
Dec 12, 2002 8.080 8.200 8.050 8.150 28,000 +0.11(+1.37%)
Dec 11, 2002 8.040 8.050 7.990 8.040 146,300 +0.05(+0.63%)
Dec 10, 2002 8.000 8.040 7.980 7.990 79,300 -0.03(-0.37%)
Dec 09, 2002 8.000 8.050 8.000 8.020 13,600 -0.05(-0.62%)
Dec 06, 2002 8.000 8.070 8.000 8.070 16,200 +0.04(+0.50%)
Dec 05, 2002 8.060 8.080 8.000 8.030 16,300 -0.03(-0.37%)
Dec 04, 2002 8.130 8.130 8.000 8.060 58,300 -0.10(-1.23%)
Dec 03, 2002 8.350 8.350 8.100 8.160 19,000 -0.19(-2.28%)
Dec 02, 2002 8.300 8.400 8.300 8.350 14,400 +0.00(+0.00%)
Nov 29, 2002 8.350 8.370 8.220 8.350 10,500 +0.05(+0.60%)
Nov 27, 2002 8.150 8.400 8.110 8.300 67,100 +0.17(+2.09%)
Nov 26, 2002 8.140 8.160 8.130 8.130 35,800 -0.01(-0.12%)
Nov 25, 2002 8.160 8.160 8.120 8.140 34,000 -0.02(-0.25%)
Nov 22, 2002 8.160 8.180 8.140 8.160 73,300 +0.00(+0.00%)
Nov 21, 2002 8.140 8.170 8.110 8.160 28,800 +0.05(+0.62%)
Nov 20, 2002 8.050 8.150 8.050 8.110 14,500 +0.05(+0.62%)
Nov 19, 2002 8.100 8.150 8.050 8.060 28,800 -0.05(-0.62%)
Nov 18, 2002 8.200 8.200 8.030 8.110 79,000 +0.11(+1.37%)
Nov 15, 2002 8.020 8.030 8.000 8.000 14,400 +0.01(+0.13%)
Nov 14, 2002 7.990 7.990 7.990 7.990 7,700 +0.00(+0.00%)
Nov 13, 2002 7.990 8.010 7.990 7.990 13,700 +0.00(+0.00%)
Nov 12, 2002 8.000 8.020 7.990 7.990 12,800 -0.07(-0.87%)
Nov 11, 2002 8.010 8.080 8.010 8.060 14,100 +0.05(+0.62%)
Nov 08, 2002 8.020 8.040 8.000 8.010 17,900 -0.03(-0.37%)
Nov 07, 2002 8.050 8.050 8.010 8.040 8,900 +0.05(+0.63%)
Nov 06, 2002 7.990 8.050 7.980 7.990 38,400 +0.04(+0.50%)
Nov 05, 2002 7.900 8.000 7.900 7.950 19,900 +0.05(+0.63%)
Nov 04, 2002 7.910 8.000 7.900 7.900 25,600 +0.00(+0.00%)
Nov 01, 2002 7.900 7.910 7.900 7.900 15,900 +0.00(+0.00%)
Oct 31, 2002 7.900 7.950 7.900 7.900 14,500 +0.00(+0.00%)
Oct 30, 2002 7.860 7.910 7.860 7.900 14,400 +0.05(+0.64%)
Oct 29, 2002 7.990 7.990 7.850 7.850 9,000 -0.09(-1.13%)
Oct 28, 2002 7.900 7.950 7.900 7.940 45,400 +0.04(+0.51%)
Oct 25, 2002 7.980 7.980 7.900 7.900 8,900 -0.08(-1.00%)
Oct 24, 2002 7.900 7.980 7.860 7.980 7,600 +0.12(+1.53%)
Oct 23, 2002 7.900 7.900 7.860 7.860 11,600 -0.04(-0.51%)
Oct 22, 2002 7.850 7.900 7.850 7.900 23,900 +0.05(+0.64%)
Oct 21, 2002 7.780 7.900 7.760 7.850 5,800 +0.05(+0.64%)
Oct 18, 2002 7.820 7.920 7.750 7.800 20,700 -0.07(-0.89%)
Oct 17, 2002 7.660 7.900 7.660 7.870 12,300 +0.23(+3.01%)
Oct 16, 2002 7.710 7.710 7.640 7.640 18,400 -0.06(-0.78%)
Oct 15, 2002 7.660 7.720 7.660 7.700 13,400 +0.07(+0.92%)
Oct 14, 2002 7.690 7.690 7.630 7.630 19,000 -0.06(-0.78%)
Oct 11, 2002 7.610 7.690 7.610 7.690 19,400 +0.08(+1.05%)
Oct 10, 2002 7.600 7.650 7.570 7.610 36,900 +0.04(+0.53%)
Oct 09, 2002 7.600 7.610 7.570 7.570 21,200 -0.03(-0.39%)
Oct 08, 2002 7.580 7.610 7.570 7.600 39,100 +0.02(+0.26%)
Oct 07, 2002 7.820 7.820 7.580 7.580 150,000 -0.26(-3.32%)
Oct 04, 2002 7.900 7.900 7.810 7.840 44,000 -0.06(-0.76%)
Oct 03, 2002 7.950 7.980 7.900 7.900 8,800 -0.05(-0.63%)
Oct 02, 2002 7.970 8.010 7.930 7.950 24,600 -0.09(-1.12%)
Oct 01, 2002 7.810 8.140 7.810 8.040 51,300 +0.23(+2.94%)
Sep 30, 2002 8.000 8.000 7.750 7.810 10,000 -0.19(-2.38%)
Sep 27, 2002 7.900 8.130 7.760 8.000 40,900 +0.03(+0.38%)
Sep 26, 2002 7.850 7.970 7.800 7.970 19,500 +0.07(+0.89%)
Sep 25, 2002 7.770 8.000 7.720 7.900 49,600 +0.09(+1.15%)
Sep 24, 2002 7.750 7.810 7.720 7.810 17,400 +0.04(+0.51%)
Sep 23, 2002 7.850 7.850 7.760 7.770 8,700 -0.09(-1.15%)
Sep 20, 2002 7.740 7.890 7.730 7.860 24,800 +0.12(+1.55%)
Sep 19, 2002 7.750 7.750 7.720 7.740 23,000 -0.02(-0.26%)
Sep 18, 2002 7.750 7.780 7.750 7.760 20,000 +0.00(+0.00%)
Sep 17, 2002 7.780 7.780 7.750 7.760 8,500 +0.00(+0.00%)
Sep 16, 2002 7.770 7.830 7.760 7.760 12,300 -0.04(-0.51%)
Sep 13, 2002 7.770 7.830 7.770 7.800 16,400 +0.00(+0.00%)
Sep 12, 2002 7.770 7.800 7.760 7.800 15,200 +0.03(+0.39%)
Sep 11, 2002 7.720 7.770 7.720 7.770 10,400 +0.05(+0.65%)
Sep 10, 2002 7.670 7.750 7.670 7.720 32,900 +0.05(+0.65%)
Sep 09, 2002 7.750 7.760 7.660 7.670 26,800 -0.08(-1.03%)
Sep 06, 2002 7.750 7.830 7.750 7.750 4,200 +0.00(+0.00%)
Sep 05, 2002 7.750 7.750 7.740 7.750 15,100 -0.02(-0.26%)
Sep 04, 2002 7.750 7.770 7.750 7.770 4,200 +0.01(+0.13%)
Sep 03, 2002 7.800 7.840 7.750 7.760 19,200 -0.09(-1.15%)
Aug 30, 2002 7.820 7.890 7.810 7.850 5,600 +0.04(+0.51%)
Aug 29, 2002 7.970 7.970 7.750 7.810 2,570,000 -0.24(-2.98%)
Aug 28, 2002 7.980 8.100 7.980 8.050 340,000 +0.08(+1.00%)
Aug 27, 2002 7.950 7.980 7.950 7.970 9,700 +0.00(+0.00%)
Aug 26, 2002 7.900 7.980 7.850 7.970 19,500 -0.02(-0.25%)
Aug 23, 2002 7.960 8.000 7.950 7.990 24,900 +0.04(+0.50%)
Aug 22, 2002 7.800 7.950 7.800 7.950 26,300 +0.15(+1.92%)
Aug 21, 2002 7.720 7.800 7.660 7.800 7,300 +0.04(+0.52%)
Aug 20, 2002 7.630 7.800 7.620 7.760 20,700 +0.27(+3.60%)
Aug 16, 2002 7.330 7.500 7.330 7.490 18,300 +0.14(+1.90%)
Aug 15, 2002 7.240 7.350 7.240 7.350 20,500 +0.10(+1.38%)
Aug 14, 2002 7.360 7.360 7.100 7.250 84,000 -0.12(-1.63%)
Aug 13, 2002 7.450 7.450 7.370 7.370 16,100 -0.04(-0.54%)
Aug 12, 2002 7.500 7.500 7.350 7.410 200,000 -0.12(-1.59%)
Aug 07, 2002 7.500 7.580 7.500 7.530 11,100 +0.00(+0.00%)
Aug 06, 2002 7.530 7.640 7.530 7.530 12,700 +0.02(+0.27%)
Aug 05, 2002 7.560 7.650 7.510 7.510 43,400 -0.05(-0.66%)
Aug 02, 2002 7.680 7.690 7.550 7.560 11,500 -0.06(-0.79%)
Aug 01, 2002 7.730 7.730 7.600 7.620 13,100 -0.03(-0.39%)
Jul 31, 2002 7.670 7.700 7.620 7.650 26,000 -0.07(-0.91%)
Jul 30, 2002 7.660 7.750 7.650 7.720 30,800 +0.02(+0.26%)
Jul 29, 2002 7.550 7.750 7.550 7.700 48,500 +0.20(+2.67%)
Jul 26, 2002 7.530 7.570 7.470 7.500 37,000 -0.08(-1.06%)
Jul 25, 2002 7.550 7.600 7.540 7.580 40,500 -0.03(-0.39%)
Jul 24, 2002 7.400 7.660 7.400 7.610 112,000 -0.15(-1.93%)
Jul 23, 2002 7.920 7.930 7.730 7.760 52,100 -0.16(-2.02%)
Jul 22, 2002 7.880 8.000 7.860 7.920 79,900 -0.02(-0.25%)
Jul 19, 2002 8.130 8.150 7.790 7.940 76,700 -0.25(-3.05%)
Jul 17, 2002 8.160 8.200 8.150 8.190 23,400 -0.04(-0.49%)
Jul 12, 2002 8.170 8.250 8.160 8.230 28,000 +0.06(+0.73%)
Jul 11, 2002 8.230 8.240 8.110 8.170 44,900 -0.06(-0.73%)
Jul 10, 2002 8.310 8.320 8.230 8.230 95,400 -0.07(-0.84%)
Jul 09, 2002 8.400 8.400 8.300 8.300 11,600 -0.10(-1.19%)
Jul 08, 2002 8.340 8.400 8.340 8.400 16,900 +0.06(+0.72%)
Jul 05, 2002 8.220 8.370 8.220 8.340 26,500 +0.09(+1.09%)
Jul 04, 2002 8.220 8.290 8.200 8.250 49,400 +0.00(+0.00%)
Jul 03, 2002 8.220 8.290 8.200 8.250 49,400 +0.00(+0.00%)
Jul 02, 2002 8.440 8.450 8.150 8.250 92,600 -0.19(-2.25%)
Jul 01, 2002 8.470 8.500 8.440 8.440 21,200 -0.05(-0.59%)
Jun 28, 2002 8.490 8.530 8.470 8.490 15,900 -0.04(-0.47%)
Jun 27, 2002 8.550 8.560 8.470 8.530 34,800 -0.03(-0.35%)
Jun 26, 2002 8.650 8.650 8.440 8.560 79,800 -0.15(-1.72%)
Jun 25, 2002 8.720 8.800 8.710 8.710 32,400 -0.11(-1.25%)
Jun 21, 2002 8.940 8.940 8.840 8.820 78,800 -0.15(-1.67%)
Jun 20, 2002 9.200 9.200 8.900 8.970 150,500 -0.23(-2.50%)
Jun 19, 2002 9.180 9.220 9.160 9.200 11,400 +0.00(+0.00%)
Jun 18, 2002 9.210 9.280 9.180 9.200 51,800 -0.02(-0.22%)
Jun 17, 2002 9.220 9.250 9.200 9.220 30,400 -0.02(-0.22%)
Jun 14, 2002 9.330 9.350 9.220 9.240 45,000 -0.03(-0.32%)
Jun 12, 2002 9.220 9.330 9.220 9.270 20,000 +0.01(+0.11%)
Jun 11, 2002 9.290 9.330 9.230 9.260 18,400 -0.04(-0.43%)
Jun 10, 2002 9.270 9.350 9.250 9.300 41,200 -0.01(-0.11%)
Jun 07, 2002 9.290 9.330 9.230 9.310 61,400 -0.03(-0.32%)
Jun 06, 2002 9.350 9.410 9.340 9.340 62,000 -0.10(-1.06%)
Jun 05, 2002 9.330 9.450 9.330 9.440 56,500 +0.06(+0.64%)
May 31, 2002 9.360 9.410 9.360 9.380 28,500 +0.05(+0.54%)
May 28, 2002 9.320 9.340 9.320 9.330 17,900 -0.01(-0.11%)
May 27, 2002 9.310 9.400 9.310 9.340 23,600 +0.00(+0.00%)
May 24, 2002 9.310 9.400 9.310 9.340 23,600 +0.01(+0.11%)
May 23, 2002 9.310 9.330 9.310 9.330 4,300 +0.01(+0.11%)
May 22, 2002 9.300 9.350 9.300 9.320 30,000 +0.01(+0.11%)
May 21, 2002 9.250 9.360 9.200 9.310 42,700 -0.04(-0.43%)
May 20, 2002 9.350 9.350 9.310 9.350 6,300 -0.03(-0.32%)
May 17, 2002 9.350 9.450 9.310 9.380 14,700 -0.02(-0.21%)
May 16, 2002 9.450 9.450 9.350 9.400 24,200 -0.06(-0.63%)
May 15, 2002 9.550 9.650 9.460 9.460 25,500 -0.04(-0.42%)
May 14, 2002 9.430 9.600 9.430 9.500 29,600 +0.06(+0.64%)
May 13, 2002 9.410 9.440 9.410 9.440 16,900 +0.02(+0.21%)
May 10, 2002 9.410 9.500 9.410 9.420 27,700 -0.02(-0.21%)
May 09, 2002 9.410 9.480 9.400 9.440 11,800 -0.01(-0.11%)
May 08, 2002 9.390 9.490 9.380 9.450 31,700 +0.04(+0.43%)
May 07, 2002 9.360 9.410 9.350 9.410 31,600 +0.03(+0.32%)
May 06, 2002 9.350 9.410 9.330 9.380 38,600 -0.02(-0.21%)
May 03, 2002 9.400 9.410 9.310 9.400 34,300 -0.01(-0.11%)
May 02, 2002 9.420 9.520 9.410 9.410 19,400 -0.04(-0.42%)
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.