Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 42.42 42.51 41.70 41.71 2,862,900 -0.77(-1.81%)
Nov 29, 2004 42.43 42.64 41.90 42.48 1,826,000 +0.10(+0.24%)
Nov 26, 2004 42.32 42.93 42.32 42.38 972,100 -0.04(-0.09%)
Nov 24, 2004 42.80 43.00 42.23 42.42 2,006,300 -0.22(-0.52%)
Nov 23, 2004 42.08 42.84 42.01 42.64 1,684,700 +0.57(+1.35%)
Nov 22, 2004 41.50 42.17 41.48 42.07 2,646,700 +0.00(+0.00%)
Nov 19, 2004 41.85 42.16 41.41 42.07 2,394,300 +0.40(+0.96%)
Nov 18, 2004 41.27 41.82 41.20 41.67 1,685,000 +0.56(+1.36%)
Nov 17, 2004 41.77 42.28 40.91 41.11 1,653,000 -0.41(-0.99%)
Nov 16, 2004 41.60 41.82 41.39 41.52 1,345,000 -0.07(-0.17%)
Nov 15, 2004 42.48 42.49 41.54 41.59 1,628,800 -0.83(-1.96%)
Nov 12, 2004 41.94 42.42 41.56 42.42 1,421,500 +0.66(+1.58%)
Nov 11, 2004 41.35 41.88 40.95 41.76 1,371,000 +0.66(+1.61%)
Nov 10, 2004 41.38 41.57 40.58 41.10 3,315,500 -0.28(-0.68%)
Nov 09, 2004 41.30 41.47 41.17 41.38 1,823,500 +0.18(+0.44%)
Nov 08, 2004 40.74 41.28 40.65 41.20 2,235,500 +0.58(+1.43%)
Nov 05, 2004 40.97 40.97 40.34 40.62 2,775,100 -0.35(-0.85%)
Nov 04, 2004 40.45 41.00 40.24 40.97 2,821,300 +0.82(+2.04%)
Nov 03, 2004 40.00 40.46 39.50 40.15 2,845,500 +1.10(+2.82%)
Nov 02, 2004 40.32 40.32 39.01 39.05 2,738,700 -1.12(-2.79%)
Nov 01, 2004 40.00 40.61 39.95 40.17 3,615,600 +0.55(+1.39%)
Oct 29, 2004 39.95 40.10 39.16 39.62 2,552,300 +0.18(+0.46%)
Oct 28, 2004 39.55 39.56 38.67 39.44 3,424,600 +0.14(+0.36%)
Oct 27, 2004 39.75 39.85 39.10 39.30 2,172,600 -0.51(-1.28%)
Oct 26, 2004 39.50 39.91 39.23 39.81 3,346,000 +0.46(+1.17%)
Oct 25, 2004 39.00 39.41 38.96 39.35 2,743,700 +0.68(+1.76%)
Oct 22, 2004 38.27 38.93 37.84 38.67 2,135,800 +0.65(+1.71%)
Oct 21, 2004 38.60 38.80 38.00 38.02 2,108,800 -0.04(-0.11%)
Oct 20, 2004 37.85 38.08 37.52 38.06 2,107,000 +0.39(+1.04%)
Oct 19, 2004 37.80 37.99 37.55 37.67 2,633,900 -0.06(-0.16%)
Oct 18, 2004 37.82 37.97 37.46 37.73 1,883,900 -0.16(-0.42%)
Oct 15, 2004 37.75 38.00 37.58 37.89 1,299,800 +0.37(+0.99%)
Oct 14, 2004 37.45 37.60 37.28 37.52 1,373,400 -0.06(-0.16%)
Oct 13, 2004 37.95 37.95 37.31 37.58 2,512,000 -0.26(-0.69%)
Oct 12, 2004 37.40 37.87 37.39 37.84 2,133,100 +0.04(+0.11%)
Oct 11, 2004 37.80 37.98 37.72 37.80 1,618,400 -0.04(-0.11%)
Oct 08, 2004 37.95 37.98 37.64 37.84 1,654,900 -0.05(-0.13%)
Oct 07, 2004 38.00 38.06 37.76 37.89 1,381,200 -0.11(-0.29%)
Oct 06, 2004 37.42 38.00 37.40 38.00 1,743,100 +0.72(+1.93%)
Oct 05, 2004 37.22 37.55 37.21 37.28 1,282,300 +0.12(+0.32%)
Oct 04, 2004 37.33 37.47 37.05 37.16 1,800,400 -0.14(-0.38%)
Oct 01, 2004 36.75 37.31 36.73 37.30 1,846,100 +0.61(+1.66%)
Sep 30, 2004 36.70 36.81 36.35 36.69 1,672,500 +0.13(+0.36%)
Sep 29, 2004 37.43 37.43 36.40 36.56 1,625,600 -0.14(-0.38%)
Sep 28, 2004 36.42 36.79 36.35 36.70 1,476,200 +0.29(+0.80%)
Sep 27, 2004 36.47 36.54 36.16 36.41 2,395,300 -0.06(-0.16%)
Sep 24, 2004 36.30 36.59 35.99 36.47 1,576,400 +0.15(+0.41%)
Sep 23, 2004 36.42 36.55 36.10 36.32 1,381,000 -0.17(-0.47%)
Sep 22, 2004 36.25 36.52 36.24 36.49 1,677,800 -0.25(-0.68%)
Sep 21, 2004 36.95 37.08 36.74 36.74 1,259,800 -0.08(-0.22%)
Sep 20, 2004 37.04 37.10 36.80 36.82 1,280,400 -0.37(-0.99%)
Sep 17, 2004 37.03 37.62 37.03 37.19 2,130,500 +0.16(+0.43%)
Sep 16, 2004 36.49 37.11 36.42 37.03 1,523,300 +0.31(+0.84%)
Sep 15, 2004 36.40 36.72 36.40 36.72 1,500,700 -0.04(-0.11%)
Sep 14, 2004 36.95 37.07 36.68 36.76 2,013,300 -0.06(-0.16%)
Sep 13, 2004 37.90 37.90 36.80 36.82 2,163,600 -0.86(-2.28%)
Sep 10, 2004 37.87 37.87 37.51 37.68 2,146,800 +0.01(+0.03%)
Sep 09, 2004 37.30 37.67 37.27 37.67 2,178,200 +0.38(+1.02%)
Sep 08, 2004 37.62 37.64 37.13 37.29 2,863,100 -0.39(-1.04%)
Sep 07, 2004 37.55 37.78 37.42 37.68 1,922,700 +0.33(+0.88%)
Sep 03, 2004 37.54 37.62 37.19 37.35 1,263,100 -0.15(-0.40%)
Sep 02, 2004 37.27 37.50 37.20 37.50 1,865,400 +0.35(+0.94%)
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.