Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.25 34.44 34.15 34.44 1,073,800 +0.16(+0.47%)
Mar 30, 2004 34.15 34.31 34.05 34.28 1,477,700 +0.12(+0.37%)
Mar 29, 2004 34.12 34.21 33.96 34.15 1,219,400 +0.00(+0.00%)
Mar 26, 2004 33.89 34.28 33.85 34.15 2,077,700 +0.27(+0.78%)
Mar 25, 2004 33.38 33.89 33.25 33.88 2,122,200 +0.51(+1.53%)
Mar 24, 2004 32.97 33.42 32.85 33.38 1,379,600 +0.33(+0.98%)
Mar 23, 2004 32.99 33.22 32.92 33.05 805,100 -0.06(-0.18%)
Mar 22, 2004 33.45 33.67 33.06 33.11 746,600 -0.39(-1.16%)
Mar 19, 2004 33.67 33.79 33.42 33.50 967,500 -0.20(-0.59%)
Mar 18, 2004 33.83 34.06 33.62 33.70 725,700 -0.22(-0.65%)
Mar 17, 2004 33.47 33.98 33.42 33.92 1,170,700 +0.59(+1.79%)
Mar 16, 2004 33.42 33.58 33.17 33.33 1,102,300 -0.09(-0.27%)
Mar 15, 2004 33.45 33.65 33.26 33.42 970,900 -0.15(-0.46%)
Mar 12, 2004 33.72 33.72 33.23 33.57 872,900 -0.03(-0.07%)
Mar 11, 2004 33.97 34.13 33.50 33.60 1,858,600 -0.32(-0.94%)
Mar 10, 2004 34.12 34.24 33.90 33.92 1,192,200 -0.26(-0.76%)
Mar 09, 2004 33.83 34.21 33.76 34.17 1,182,000 +0.34(+1.00%)
Mar 08, 2004 33.75 33.96 33.74 33.83 588,200 -0.01(-0.01%)
Mar 05, 2004 33.48 33.90 33.42 33.84 959,900 +0.37(+1.11%)
Mar 04, 2004 33.47 33.74 33.42 33.47 640,500 -0.10(-0.30%)
Mar 03, 2004 33.55 33.74 33.26 33.57 1,008,200 +0.02(+0.04%)
Mar 02, 2004 33.62 33.97 33.53 33.55 1,327,000 -0.04(-0.10%)
Mar 01, 2004 33.60 33.71 33.49 33.59 1,004,000 +0.02(+0.06%)
Feb 27, 2004 33.25 33.74 33.24 33.57 1,656,100 +0.32(+0.96%)
Feb 26, 2004 32.97 33.31 32.95 33.25 1,066,700 +0.20(+0.61%)
Feb 25, 2004 32.88 33.17 32.70 33.05 862,900 +0.29(+0.89%)
Feb 24, 2004 32.85 32.99 32.55 32.76 946,400 +0.01(+0.03%)
Feb 23, 2004 32.89 33.10 32.54 32.75 931,500 -0.01(-0.03%)
Feb 20, 2004 33.16 33.16 32.56 32.76 1,676,600 -0.40(-1.19%)
Feb 19, 2004 33.47 33.58 33.05 33.15 1,043,800 -0.28(-0.82%)
Feb 18, 2004 33.00 33.50 32.85 33.43 1,365,500 +0.46(+1.38%)
Feb 17, 2004 33.05 33.11 32.83 32.97 656,400 +0.19(+0.58%)
Feb 13, 2004 32.83 33.00 32.63 32.78 751,900 -0.12(-0.38%)
Feb 12, 2004 32.95 33.10 32.85 32.91 869,800 -0.17(-0.50%)
Feb 11, 2004 33.10 33.12 32.58 33.08 1,719,300 -0.27(-0.82%)
Feb 10, 2004 33.13 33.35 33.04 33.35 978,700 +0.18(+0.54%)
Feb 09, 2004 33.03 33.25 32.90 33.17 977,300 +0.15(+0.45%)
Feb 06, 2004 32.92 33.08 32.78 33.02 847,600 +0.17(+0.52%)
Feb 05, 2004 33.12 33.12 32.74 32.85 985,600 -0.20(-0.61%)
Feb 04, 2004 33.15 33.29 32.92 33.05 1,254,100 -0.34(-1.02%)
Feb 03, 2004 33.30 33.39 33.05 33.39 1,144,200 -0.03(-0.09%)
Feb 02, 2004 33.50 33.67 33.24 33.42 1,472,000 -0.07(-0.21%)
Jan 30, 2004 33.34 33.50 33.15 33.49 1,106,000 +0.17(+0.50%)
Jan 29, 2004 33.45 33.46 33.10 33.33 1,360,800 +0.19(+0.56%)
Jan 28, 2004 33.00 33.50 32.97 33.14 2,673,600 +0.56(+1.73%)
Jan 27, 2004 32.60 32.72 32.42 32.58 1,108,600 +0.04(+0.11%)
Jan 26, 2004 32.70 32.81 32.18 32.54 1,052,900 -0.20(-0.60%)
Jan 23, 2004 33.28 33.40 32.70 32.74 1,180,800 -0.47(-1.40%)
Jan 22, 2004 33.17 33.49 32.98 33.20 757,700 -0.14(-0.42%)
Jan 21, 2004 32.94 33.36 32.76 33.34 1,420,200 +0.42(+1.29%)
Jan 20, 2004 32.88 32.95 32.60 32.92 881,600 -0.07(-0.21%)
Jan 16, 2004 32.97 33.10 32.75 32.99 724,000 +0.15(+0.44%)
Jan 15, 2004 32.91 32.99 32.69 32.84 907,700 -0.07(-0.21%)
Jan 14, 2004 32.62 33.07 32.56 32.91 638,500 +0.29(+0.90%)
Jan 13, 2004 32.59 32.80 32.35 32.62 984,900 -0.02(-0.06%)
Jan 12, 2004 32.81 32.92 32.54 32.63 1,044,200 -0.17(-0.52%)
Jan 09, 2004 32.97 33.12 32.74 32.80 828,500 -0.31(-0.94%)
Jan 08, 2004 32.97 33.05 32.81 33.12 849,700 +0.01(+0.02%)
Jan 07, 2004 32.83 33.10 32.78 33.11 796,700 +0.20(+0.61%)
Jan 06, 2004 32.90 33.14 32.80 32.91 1,193,600 -0.24(-0.72%)
Jan 05, 2004 33.00 33.27 32.71 33.15 980,400 +0.15(+0.45%)
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.