Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 33.23 33.42 32.85 33.29 1,559,600 +0.16(+0.48%)
Jun 29, 2004 33.55 33.56 33.01 33.13 1,450,400 -0.41(-1.22%)
Jun 28, 2004 33.55 34.14 33.53 33.54 988,800 -0.01(-0.03%)
Jun 25, 2004 33.83 33.99 33.51 33.55 1,500,400 -0.27(-0.80%)
Jun 24, 2004 33.50 33.93 33.44 33.82 1,832,900 +0.19(+0.56%)
Jun 23, 2004 33.08 33.65 33.08 33.63 1,581,100 +0.49(+1.48%)
Jun 22, 2004 33.48 33.55 33.10 33.14 1,924,800 -0.19(-0.57%)
Jun 21, 2004 32.86 33.47 32.76 33.33 1,363,200 +0.47(+1.43%)
Jun 18, 2004 32.60 32.90 32.35 32.86 1,623,000 +0.23(+0.70%)
Jun 17, 2004 32.55 32.72 32.40 32.63 1,979,500 +0.08(+0.25%)
Jun 16, 2004 32.71 32.94 32.50 32.55 1,800,000 -0.15(-0.46%)
Jun 15, 2004 32.70 33.11 32.64 32.70 1,375,600 +0.03(+0.09%)
Jun 14, 2004 32.45 32.86 32.43 32.67 1,210,600 -0.12(-0.37%)
Jun 10, 2004 32.10 32.80 32.10 32.79 1,667,000 +0.64(+1.99%)
Jun 09, 2004 32.62 32.80 32.15 32.15 1,431,900 -0.47(-1.44%)
Jun 08, 2004 32.90 33.00 32.55 32.62 1,340,200 -0.50(-1.51%)
Jun 07, 2004 33.22 33.25 32.98 33.12 1,005,800 +0.14(+0.42%)
Jun 04, 2004 32.68 33.25 32.68 32.98 1,074,500 +0.30(+0.92%)
Jun 03, 2004 32.87 33.00 32.49 32.68 2,109,500 -0.32(-0.97%)
Jun 02, 2004 33.35 33.59 32.91 33.00 1,778,200 -0.34(-1.02%)
Jun 01, 2004 33.31 33.56 33.00 33.34 1,633,300 +0.04(+0.12%)
May 28, 2004 33.12 33.45 33.02 33.30 1,759,200 +0.12(+0.36%)
May 27, 2004 33.25 33.46 32.93 33.18 1,712,400 +0.35(+1.07%)
May 26, 2004 32.98 33.37 32.55 32.83 2,061,200 -0.14(-0.42%)
May 25, 2004 32.62 33.02 32.42 32.97 1,603,700 +0.36(+1.10%)
May 24, 2004 32.07 32.68 32.07 32.61 2,738,300 +0.54(+1.68%)
May 21, 2004 32.05 32.26 31.90 32.07 2,390,300 +0.28(+0.88%)
May 20, 2004 31.27 31.95 31.21 31.79 1,959,700 +0.40(+1.27%)
May 19, 2004 31.56 31.83 31.31 31.39 1,726,600 -0.17(-0.54%)
May 18, 2004 31.68 31.98 31.55 31.56 2,186,600 +0.15(+0.48%)
May 17, 2004 31.20 31.56 31.02 31.41 1,849,100 -0.04(-0.13%)
May 14, 2004 31.33 31.79 31.32 31.45 1,799,400 +0.16(+0.51%)
May 13, 2004 31.05 31.61 31.05 31.29 2,487,700 -0.13(-0.41%)
May 12, 2004 31.25 32.14 30.92 31.42 3,570,700 -0.18(-0.57%)
May 11, 2004 32.15 32.18 31.30 31.60 2,239,600 -0.47(-1.47%)
May 10, 2004 32.35 32.50 31.73 32.07 2,848,700 -0.27(-0.83%)
May 07, 2004 32.99 33.13 32.12 32.34 1,863,300 -0.87(-2.62%)
May 06, 2004 33.40 33.56 32.67 33.21 1,436,400 +0.11(+0.33%)
May 05, 2004 33.28 33.47 33.03 33.10 877,800 -0.28(-0.82%)
May 04, 2004 33.40 33.49 33.08 33.38 1,398,000 +0.03(+0.09%)
May 03, 2004 33.29 33.49 33.20 33.35 1,208,500 -0.12(-0.37%)
Apr 30, 2004 33.37 33.57 33.30 33.47 1,166,900 +0.18(+0.54%)
Apr 29, 2004 33.75 33.75 33.17 33.29 1,337,700 -0.18(-0.55%)
Apr 28, 2004 33.33 33.74 33.33 33.47 2,108,100 +0.11(+0.34%)
Apr 27, 2004 33.38 33.45 33.19 33.36 1,518,100 -0.01(-0.04%)
Apr 26, 2004 33.00 33.38 32.99 33.38 1,256,400 +0.31(+0.94%)
Apr 23, 2004 33.11 33.20 32.78 33.06 947,100 -0.04(-0.12%)
Apr 22, 2004 32.90 33.56 32.65 33.10 1,227,600 +0.55(+1.69%)
Apr 21, 2004 32.60 32.62 32.20 32.55 1,008,500 -0.08(-0.25%)
Apr 20, 2004 33.15 33.23 32.63 32.63 928,900 -0.46(-1.38%)
Apr 19, 2004 32.95 33.19 32.84 33.09 1,066,400 +0.01(+0.05%)
Apr 16, 2004 32.88 33.08 32.65 33.08 1,302,100 +0.42(+1.30%)
Apr 15, 2004 32.53 33.04 32.53 32.65 1,881,300 -0.02(-0.08%)
Apr 14, 2004 32.74 33.12 32.46 32.67 1,886,800 -0.36(-1.09%)
Apr 13, 2004 33.78 33.78 32.76 33.03 2,014,600 -0.75(-2.22%)
Apr 12, 2004 34.50 34.50 33.50 33.78 1,454,200 -0.63(-1.83%)
Apr 08, 2004 34.38 34.47 34.26 34.42 1,102,800 +0.03(+0.09%)
Apr 07, 2004 34.53 34.60 34.28 34.38 1,316,600 -0.28(-0.79%)
Apr 06, 2004 34.74 34.90 34.46 34.66 1,431,300 -0.08(-0.22%)
Apr 05, 2004 34.40 34.74 34.38 34.74 1,879,300 +0.26(+0.77%)
Apr 02, 2004 34.65 34.65 34.33 34.47 986,800 -0.18(-0.52%)
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.