Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 41.25 41.91 41.25 41.72 700,100 -0.09(-0.22%)
Mar 31, 2004 41.70 41.99 41.50 41.81 521,500 -0.19(-0.45%)
Mar 30, 2004 41.46 42.03 41.46 42.00 411,100 +0.36(+0.86%)
Mar 29, 2004 41.45 42.15 41.37 41.64 707,500 +0.06(+0.14%)
Mar 26, 2004 41.01 41.60 40.82 41.58 1,145,100 +1.88(+4.74%)
Mar 25, 2004 39.50 39.78 39.25 39.70 1,038,900 +0.30(+0.76%)
Mar 24, 2004 39.57 39.75 39.25 39.40 338,300 -0.10(-0.25%)
Mar 23, 2004 39.50 39.75 39.27 39.50 734,300 +1.05(+2.73%)
Mar 22, 2004 38.94 38.97 38.29 38.45 859,500 -1.00(-2.53%)
Mar 19, 2004 39.75 39.79 39.45 39.45 588,500 -0.98(-2.42%)
Mar 18, 2004 40.45 40.72 39.87 40.43 554,100 -0.11(-0.27%)
Mar 17, 2004 40.10 40.71 40.10 40.54 389,500 +1.29(+3.29%)
Mar 16, 2004 39.02 39.32 38.97 39.25 346,800 +0.60(+1.55%)
Mar 15, 2004 39.06 39.19 38.63 38.65 814,300 -1.35(-3.37%)
Mar 12, 2004 39.33 40.09 39.33 40.00 401,200 +1.11(+2.85%)
Mar 11, 2004 39.55 39.84 38.89 38.89 849,800 -1.30(-3.23%)
Mar 10, 2004 40.59 40.99 40.06 40.19 559,800 -0.74(-1.81%)
Mar 09, 2004 41.08 41.40 40.75 40.93 437,100 -0.04(-0.10%)
Mar 08, 2004 41.31 41.43 40.89 40.97 340,600 -1.03(-2.45%)
Mar 05, 2004 41.56 42.00 41.56 42.00 380,200 +0.82(+1.99%)
Mar 04, 2004 40.80 41.22 40.72 41.18 363,700 -0.07(-0.17%)
Mar 03, 2004 41.61 41.62 41.02 41.25 369,100 -0.36(-0.87%)
Mar 02, 2004 41.64 41.85 41.58 41.61 337,900 -0.34(-0.81%)
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.