Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.25 20.41 19.48 20.16 1,122,500 -0.12(-0.59%)
Jan 29, 2004 21.25 21.25 20.00 20.28 1,658,900 -1.06(-4.97%)
Jan 28, 2004 21.67 21.90 21.20 21.34 698,400 -0.53(-2.42%)
Jan 27, 2004 22.10 22.13 21.78 21.87 701,200 +0.07(+0.32%)
Jan 26, 2004 21.74 21.89 21.52 21.80 325,100 +0.16(+0.74%)
Jan 23, 2004 21.55 21.98 21.40 21.64 599,000 -0.01(-0.05%)
Jan 22, 2004 21.38 22.00 21.38 21.65 738,900 +0.19(+0.89%)
Jan 21, 2004 20.85 21.69 20.78 21.46 876,200 +0.52(+2.48%)
Jan 20, 2004 21.52 21.68 20.83 20.94 652,200 -0.17(-0.81%)
Jan 16, 2004 21.67 21.68 20.90 21.11 863,500 -0.66(-3.03%)
Jan 15, 2004 21.18 21.85 20.80 21.77 2,221,100 +0.45(+2.11%)
Jan 14, 2004 21.48 21.94 20.90 21.32 1,112,200 +0.22(+1.04%)
Jan 13, 2004 21.65 21.94 20.95 21.10 1,559,100 -0.30(-1.40%)
Jan 12, 2004 21.10 21.53 21.10 21.40 1,606,000 +0.30(+1.42%)
Jan 09, 2004 21.18 21.57 21.05 21.10 1,186,200 -0.23(-1.08%)
Jan 08, 2004 21.31 21.50 21.31 21.33 1,147,800 +0.19(+0.90%)
Jan 07, 2004 20.69 21.19 20.69 21.14 1,776,200 +0.39(+1.88%)
Jan 06, 2004 20.60 20.85 20.44 20.75 1,151,300 +0.23(+1.12%)
Jan 05, 2004 20.51 20.71 20.24 20.52 1,092,700 +0.01(+0.05%)
Jan 02, 2004 20.17 21.00 20.17 20.51 1,018,400 +0.37(+1.84%)
Dec 31, 2003 20.35 20.35 20.02 20.14 1,081,000 -0.13(-0.64%)
Dec 30, 2003 20.20 20.48 20.15 20.27 997,100 +0.05(+0.25%)
Dec 29, 2003 20.14 20.50 20.16 20.22 645,700 +0.08(+0.40%)
Dec 26, 2003 19.99 20.17 19.96 20.14 324,700 +0.15(+0.75%)
Dec 24, 2003 20.08 20.20 19.54 19.99 1,475,800 -0.27(-1.33%)
Dec 23, 2003 19.87 20.30 19.87 20.26 1,486,400 +0.46(+2.32%)
Dec 22, 2003 19.29 19.94 19.23 19.80 1,458,800 +0.51(+2.64%)
Dec 19, 2003 20.00 20.22 19.18 19.29 1,983,600 -0.21(-1.08%)
Dec 18, 2003 19.02 19.92 18.85 19.50 2,921,900 +0.70(+3.72%)
Dec 17, 2003 17.07 18.88 17.07 18.80 7,986,000 +1.73(+10.13%)
Dec 16, 2003 16.95 17.15 16.56 17.07 3,123,400 -0.24(-1.39%)
Dec 15, 2003 17.80 17.84 17.30 17.31 466,500 -0.19(-1.09%)
Dec 12, 2003 16.94 17.57 16.94 17.50 868,700 +0.80(+4.79%)
Dec 11, 2003 16.70 16.95 16.65 16.70 1,064,200 +0.03(+0.18%)
Dec 10, 2003 16.83 16.86 16.63 16.67 684,500 -0.16(-0.95%)
Dec 09, 2003 17.06 17.06 16.80 16.83 646,300 -0.19(-1.12%)
Dec 08, 2003 17.35 17.36 17.00 17.02 579,900 -0.25(-1.45%)
Dec 05, 2003 17.43 17.52 17.16 17.27 341,400 -0.06(-0.35%)
Dec 04, 2003 17.57 17.60 17.15 17.33 482,600 -0.31(-1.76%)
Dec 03, 2003 17.29 17.92 17.29 17.64 628,900 +0.38(+2.20%)
Dec 02, 2003 17.50 17.55 17.23 17.26 385,900 -0.40(-2.27%)
Dec 01, 2003 17.33 17.82 17.33 17.66 650,800 +0.46(+2.67%)
Nov 28, 2003 17.00 17.42 17.00 17.20 204,500 +0.26(+1.53%)
Nov 26, 2003 17.17 17.33 16.91 16.94 360,500 -0.03(-0.18%)
Nov 25, 2003 17.04 17.36 16.81 16.97 940,200 +0.40(+2.41%)
Nov 24, 2003 16.64 16.75 16.49 16.57 992,200 +0.00(+0.00%)
Nov 21, 2003 16.79 16.90 16.47 16.57 740,800 -0.22(-1.31%)
Nov 20, 2003 16.90 16.96 16.71 16.79 556,100 -0.28(-1.64%)
Nov 19, 2003 17.30 17.30 16.91 17.07 593,500 -0.20(-1.16%)
Nov 18, 2003 17.25 17.53 17.23 17.27 372,200 -0.03(-0.17%)
Nov 17, 2003 17.30 17.37 17.13 17.30 537,900 -0.19(-1.09%)
Nov 14, 2003 17.67 17.77 17.60 17.49 651,300 -0.02(-0.11%)
Nov 13, 2003 17.06 17.56 16.94 17.51 1,326,200 -0.21(-1.19%)
Nov 12, 2003 17.66 17.86 17.66 17.72 1,110,200 +0.17(+0.97%)
Nov 11, 2003 18.05 18.08 17.48 17.55 675,700 -0.45(-2.50%)
Nov 10, 2003 18.21 18.22 18.00 18.00 450,900 -0.21(-1.15%)
Nov 07, 2003 18.12 18.26 18.00 18.21 655,400 +0.21(+1.17%)
Nov 06, 2003 17.92 18.00 17.76 18.00 674,900 +0.11(+0.61%)
Nov 05, 2003 17.95 17.99 17.70 17.89 299,300 -0.06(-0.33%)
Nov 04, 2003 17.89 17.96 17.65 17.95 785,360 +0.07(+0.39%)
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.