Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 37.95 38.24 37.81 38.05 274,800 +0.09(+0.24%)
Jun 29, 2004 37.60 38.00 37.58 37.96 440,900 +0.15(+0.40%)
Jun 28, 2004 38.23 38.29 37.56 37.81 328,700 -0.22(-0.58%)
Jun 25, 2004 37.76 38.09 37.70 38.03 354,900 +0.27(+0.72%)
Jun 24, 2004 37.62 37.94 37.55 37.76 404,200 +0.16(+0.43%)
Jun 23, 2004 37.16 37.65 36.63 37.60 327,900 +0.40(+1.08%)
Jun 22, 2004 36.97 37.31 36.97 37.20 183,100 +0.30(+0.81%)
Jun 21, 2004 37.01 37.26 36.88 36.90 271,300 +0.15(+0.41%)
Jun 18, 2004 36.65 36.80 36.55 36.75 254,900 -0.35(-0.94%)
Jun 17, 2004 37.03 37.29 36.91 37.10 282,600 -0.18(-0.48%)
Jun 16, 2004 37.35 37.49 37.10 37.28 306,900 +0.18(+0.49%)
Jun 15, 2004 36.57 37.38 36.57 37.10 430,900 +1.05(+2.91%)
Jun 14, 2004 36.20 36.24 35.80 36.05 375,200 -1.21(-3.25%)
Jun 10, 2004 37.19 37.41 37.17 37.26 426,700 +0.68(+1.86%)
Jun 09, 2004 37.20 37.20 36.49 36.58 359,500 -0.56(-1.51%)
Jun 08, 2004 37.10 37.32 36.83 37.14 205,200 -0.12(-0.32%)
Jun 07, 2004 36.80 37.30 36.67 37.26 599,900 +1.42(+3.96%)
Jun 04, 2004 35.70 36.11 35.61 35.84 271,300 +0.31(+0.87%)
Jun 03, 2004 35.60 36.10 35.36 35.53 510,900 -0.85(-2.34%)
Jun 02, 2004 36.18 36.39 35.89 36.38 407,000 -0.27(-0.74%)
Jun 01, 2004 36.66 36.78 36.21 36.65 191,700 -0.22(-0.60%)
May 28, 2004 36.61 37.19 36.45 36.87 396,200 +0.51(+1.40%)
May 27, 2004 36.31 36.70 36.31 36.36 488,800 +0.61(+1.71%)
May 26, 2004 35.53 35.97 35.52 35.75 298,300 +0.22(+0.62%)
May 25, 2004 34.67 35.64 34.65 35.53 368,800 +0.83(+2.39%)
May 24, 2004 35.02 35.29 34.55 34.70 321,800 -0.30(-0.86%)
May 21, 2004 35.05 35.25 34.99 35.00 290,200 +0.62(+1.80%)
May 20, 2004 34.57 34.69 34.14 34.38 544,500 -0.32(-0.92%)
May 19, 2004 35.00 35.34 34.55 34.70 719,000 +0.16(+0.46%)
May 18, 2004 34.29 34.74 34.29 34.54 927,900 +0.46(+1.35%)
May 17, 2004 34.00 34.27 33.95 34.08 383,400 -0.65(-1.87%)
May 14, 2004 34.90 34.95 34.50 34.73 574,400 -0.39(-1.11%)
May 13, 2004 34.93 35.21 34.51 35.12 560,400 -0.56(-1.57%)
May 12, 2004 35.80 35.81 34.88 35.68 673,800 -0.12(-0.34%)
May 11, 2004 35.42 35.96 35.36 35.80 551,800 +0.13(+0.36%)
May 10, 2004 35.07 35.67 34.75 35.67 1,074,700 -1.23(-3.33%)
May 07, 2004 37.75 38.07 36.55 36.90 1,392,900 -1.17(-3.07%)
May 06, 2004 38.40 38.40 37.57 38.07 672,400 -1.01(-2.58%)
May 05, 2004 39.24 39.27 38.86 39.08 261,900 -0.07(-0.18%)
May 04, 2004 38.68 39.34 38.68 39.15 409,900 +0.39(+1.01%)
May 03, 2004 38.50 38.87 38.50 38.76 621,100 +0.36(+0.94%)
Apr 30, 2004 38.90 38.97 38.13 38.40 857,100 -0.99(-2.51%)
Apr 29, 2004 39.87 39.88 38.79 39.39 498,500 -0.48(-1.20%)
Apr 28, 2004 40.25 40.26 39.78 39.87 909,200 -1.68(-4.04%)
Apr 27, 2004 41.95 42.20 41.46 41.55 756,400 -1.14(-2.67%)
Apr 26, 2004 43.00 43.08 42.60 42.69 345,000 -0.30(-0.70%)
Apr 23, 2004 42.70 43.16 42.65 42.99 548,500 +0.38(+0.89%)
Apr 22, 2004 41.83 42.81 41.72 42.61 674,400 +0.66(+1.57%)
Apr 21, 2004 42.10 42.25 41.80 41.95 592,200 -0.28(-0.66%)
Apr 20, 2004 43.05 43.05 42.10 42.23 959,200 +0.68(+1.64%)
Apr 19, 2004 41.15 41.65 41.15 41.55 226,000 +0.95(+2.34%)
Apr 16, 2004 40.15 40.74 40.02 40.60 281,900 +0.20(+0.50%)
Apr 15, 2004 40.20 40.70 40.20 40.40 474,000 -0.22(-0.54%)
Apr 14, 2004 40.95 41.00 40.52 40.62 858,600 -0.80(-1.93%)
Apr 13, 2004 42.10 42.10 41.26 41.42 643,000 -0.89(-2.10%)
Apr 12, 2004 42.14 42.41 42.00 42.31 223,900 +0.33(+0.79%)
Apr 08, 2004 42.31 42.47 41.90 41.98 225,100 -0.33(-0.78%)
Apr 07, 2004 42.49 42.55 42.14 42.31 291,800 -0.17(-0.40%)
Apr 06, 2004 42.69 42.80 42.32 42.48 616,700 -1.18(-2.70%)
Apr 05, 2004 42.88 43.67 42.80 43.66 476,900 +1.03(+2.42%)
Apr 02, 2004 42.02 42.79 42.02 42.63 1,106,800 +0.91(+2.18%)
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.