Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.62 19.56 18.90 19.40 1,374,900 +0.78(+4.19%)
Oct 30, 2003 18.69 18.77 18.28 18.62 390,500 +0.29(+1.58%)
Oct 29, 2003 18.36 18.47 18.00 18.33 843,500 -0.06(-0.33%)
Oct 28, 2003 17.65 18.44 17.60 18.39 938,400 +0.81(+4.61%)
Oct 27, 2003 17.33 17.87 17.14 17.58 436,600 +0.25(+1.44%)
Oct 24, 2003 17.05 17.33 16.85 17.33 706,500 -0.07(-0.40%)
Oct 23, 2003 17.62 17.78 17.05 17.40 618,500 -0.35(-1.97%)
Oct 22, 2003 18.28 18.28 17.63 17.75 1,128,900 -0.68(-3.69%)
Oct 21, 2003 18.35 18.91 18.25 18.43 490,900 +0.28(+1.54%)
Oct 20, 2003 18.17 18.17 18.17 18.15 485,000 +0.21(+1.17%)
Oct 17, 2003 18.30 18.48 17.85 17.94 578,100 -0.50(-2.71%)
Oct 16, 2003 18.30 18.70 18.17 18.44 457,600 +0.02(+0.11%)
Oct 15, 2003 18.75 19.00 18.32 18.42 688,400 -0.18(-0.97%)
Oct 14, 2003 18.54 18.70 18.46 18.60 728,100 -0.09(-0.48%)
Oct 13, 2003 18.89 19.05 18.55 18.69 580,700 +0.00(+0.00%)
Oct 10, 2003 18.45 18.69 18.45 18.69 312,000 +0.19(+1.03%)
Oct 09, 2003 18.30 19.04 18.30 18.50 739,100 +0.33(+1.82%)
Oct 08, 2003 17.86 18.29 18.04 18.17 771,900 +0.31(+1.74%)
Oct 07, 2003 17.45 17.99 17.45 17.86 550,700 +0.27(+1.53%)
Oct 06, 2003 17.41 17.88 17.41 17.59 462,400 +0.18(+1.03%)
Oct 03, 2003 17.10 17.59 17.06 17.41 474,300 +0.66(+3.94%)
Oct 02, 2003 16.89 16.95 16.75 16.75 716,500 -0.07(-0.42%)
Oct 01, 2003 16.30 16.89 16.30 16.82 512,800 +0.30(+1.82%)
Sep 30, 2003 16.95 17.01 16.48 16.52 863,200 -0.76(-4.40%)
Sep 29, 2003 16.64 17.28 16.64 17.28 718,000 +0.67(+4.03%)
Sep 26, 2003 17.03 17.34 16.61 16.61 1,120,900 -0.42(-2.47%)
Sep 25, 2003 17.55 17.65 16.96 17.03 1,335,700 -0.20(-1.16%)
Sep 24, 2003 17.85 17.99 17.22 17.23 578,700 -0.54(-3.04%)
Sep 23, 2003 17.65 17.83 17.46 17.77 583,400 +0.12(+0.68%)
Sep 22, 2003 17.90 17.97 17.65 17.65 501,200 -0.56(-3.08%)
Sep 19, 2003 18.14 18.25 17.95 18.21 660,400 +0.03(+0.17%)
Sep 18, 2003 18.09 18.24 17.67 18.18 586,300 +0.09(+0.50%)
Sep 17, 2003 17.97 18.40 17.97 18.09 436,500 +0.10(+0.56%)
Sep 16, 2003 17.62 17.90 17.54 17.99 908,100 +0.37(+2.10%)
Sep 15, 2003 17.90 17.99 17.49 17.62 743,400 -0.28(-1.56%)
Sep 12, 2003 17.43 17.90 17.20 17.90 847,500 +0.47(+2.70%)
Sep 11, 2003 17.23 17.63 16.89 17.43 796,300 +0.18(+1.04%)
Sep 10, 2003 18.30 18.30 17.15 17.25 1,478,500 -1.05(-5.74%)
Sep 09, 2003 18.45 18.54 18.15 18.30 852,000 -0.39(-2.09%)
Sep 08, 2003 18.25 18.82 18.15 18.69 701,600 +0.53(+2.92%)
Sep 05, 2003 18.35 18.50 17.96 18.16 712,700 -0.25(-1.36%)
Sep 04, 2003 17.87 18.48 17.68 18.41 1,001,000 +0.61(+3.43%)
Sep 03, 2003 18.32 18.54 17.80 17.80 810,500 -0.52(-2.84%)
Sep 02, 2003 18.20 18.50 17.69 18.32 1,047,500 +0.27(+1.50%)
Aug 29, 2003 17.60 18.41 17.46 18.05 993,600 +0.45(+2.56%)
Aug 28, 2003 16.92 17.75 16.42 17.60 1,183,800 +0.79(+4.70%)
Aug 27, 2003 16.25 16.89 16.23 16.81 720,000 +0.63(+3.89%)
Aug 26, 2003 16.40 16.40 15.76 16.18 976,700 -0.29(-1.76%)
Aug 25, 2003 16.86 16.90 16.10 16.47 1,418,500 -0.64(-3.74%)
Aug 22, 2003 17.30 17.64 17.05 17.11 2,134,000 +0.16(+0.94%)
Aug 21, 2003 15.95 17.30 15.90 16.95 2,140,100 +1.30(+8.31%)
Aug 20, 2003 15.40 15.89 15.20 15.65 1,136,700 -0.03(-0.19%)
Aug 19, 2003 14.75 15.76 14.75 15.68 1,802,700 +0.96(+6.52%)
Aug 18, 2003 14.30 14.72 14.18 14.72 812,000 +0.62(+4.40%)
Aug 15, 2003 14.18 14.35 14.01 14.10 321,200 -0.08(-0.56%)
Aug 14, 2003 13.85 14.20 13.70 14.18 497,900 +0.43(+3.13%)
Aug 13, 2003 13.71 14.01 13.32 13.75 526,700 +0.05(+0.36%)
Aug 12, 2003 13.00 13.73 12.90 13.70 948,500 +0.50(+3.79%)
Aug 11, 2003 12.90 13.29 12.90 13.20 417,300 +0.34(+2.64%)
Aug 08, 2003 12.65 13.03 12.52 12.86 936,700 +0.36(+2.88%)
Aug 07, 2003 13.25 13.28 12.18 12.50 1,790,200 -1.05(-7.75%)
Aug 06, 2003 13.75 13.91 13.48 13.55 955,600 -0.20(-1.45%)
Aug 05, 2003 14.33 14.34 13.61 13.75 947,200 -0.78(-5.37%)
Aug 04, 2003 14.44 14.56 14.13 14.53 506,800 +0.13(+0.90%)
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.