Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.15 17.28 16.04 16.96 1,418,300 -0.02(-0.12%)
Oct 28, 2004 17.00 17.31 16.79 16.98 816,100 -0.20(-1.16%)
Oct 27, 2004 16.74 17.18 16.55 17.18 970,600 +0.61(+3.68%)
Oct 26, 2004 16.85 16.87 16.30 16.57 1,197,300 -0.18(-1.07%)
Oct 25, 2004 16.55 17.05 16.55 16.75 1,004,800 +0.08(+0.48%)
Oct 22, 2004 17.80 17.80 16.54 16.67 1,458,400 -1.09(-6.14%)
Oct 21, 2004 17.00 17.92 17.00 17.76 1,605,500 +1.26(+7.64%)
Oct 20, 2004 16.06 16.54 15.80 16.50 959,200 +0.40(+2.48%)
Oct 19, 2004 16.50 16.62 16.10 16.10 1,014,400 -0.30(-1.83%)
Oct 18, 2004 16.25 16.61 16.13 16.40 803,600 +0.15(+0.92%)
Oct 15, 2004 16.45 16.49 16.07 16.25 893,100 -0.04(-0.25%)
Oct 14, 2004 16.92 16.92 16.26 16.29 692,800 -0.63(-3.72%)
Oct 13, 2004 17.20 17.50 16.90 16.92 810,300 +0.08(+0.48%)
Oct 12, 2004 16.85 16.93 16.52 16.84 976,100 -0.24(-1.41%)
Oct 11, 2004 17.45 17.45 16.84 17.08 1,402,400 -0.36(-2.06%)
Oct 08, 2004 17.90 17.93 17.23 17.44 1,228,700 -0.51(-2.84%)
Oct 07, 2004 17.98 18.32 17.94 17.95 869,300 -0.04(-0.22%)
Oct 06, 2004 18.00 18.01 17.69 17.99 446,900 +0.06(+0.33%)
Oct 05, 2004 18.10 18.23 17.85 17.93 664,300 -0.17(-0.94%)
Oct 04, 2004 18.35 18.39 18.03 18.10 953,500 +0.17(+0.95%)
Oct 01, 2004 17.35 18.00 17.22 17.93 802,600 +0.81(+4.73%)
Sep 30, 2004 17.00 17.28 17.00 17.12 648,400 -0.02(-0.12%)
Sep 29, 2004 16.75 17.33 16.72 17.14 748,700 +0.45(+2.70%)
Sep 28, 2004 16.91 16.93 16.61 16.69 924,100 -0.21(-1.24%)
Sep 27, 2004 17.05 17.09 16.75 16.90 647,300 -0.24(-1.40%)
Sep 24, 2004 17.35 17.49 17.06 17.14 780,600 -0.29(-1.66%)
Sep 23, 2004 17.75 17.75 17.18 17.43 864,400 +0.08(+0.46%)
Sep 22, 2004 17.50 17.58 17.32 17.35 764,600 -0.22(-1.25%)
Sep 21, 2004 17.50 17.73 17.30 17.57 844,500 -0.11(-0.62%)
Sep 20, 2004 16.90 17.85 16.90 17.68 954,600 +0.36(+2.08%)
Sep 17, 2004 17.50 17.53 17.07 17.32 923,600 -0.15(-0.86%)
Sep 16, 2004 17.40 17.69 17.14 17.47 1,060,900 +0.10(+0.58%)
Sep 15, 2004 17.64 17.74 17.20 17.37 848,800 -0.55(-3.07%)
Sep 14, 2004 18.03 18.14 17.70 17.92 762,300 -0.10(-0.55%)
Sep 13, 2004 17.10 18.29 17.10 18.02 1,854,000 +1.02(+6.00%)
Sep 10, 2004 16.60 17.04 16.45 17.00 663,200 +0.39(+2.35%)
Sep 09, 2004 15.75 16.69 15.75 16.61 1,709,000 +0.84(+5.33%)
Sep 08, 2004 16.10 16.24 15.71 15.77 1,504,500 -0.32(-1.99%)
Sep 07, 2004 15.95 16.25 15.90 16.09 1,820,500 +0.14(+0.88%)
Sep 03, 2004 16.05 16.08 15.73 15.95 1,132,600 -0.10(-0.62%)
Sep 02, 2004 16.06 16.13 15.74 16.05 908,700 +0.00(+0.00%)
Sep 01, 2004 15.98 16.40 15.80 16.05 819,300 +0.17(+1.07%)
Aug 31, 2004 16.10 16.10 15.66 15.88 1,062,500 -0.02(-0.13%)
Aug 30, 2004 16.03 16.17 15.86 15.90 648,500 -0.10(-0.62%)
Aug 27, 2004 16.16 16.24 15.89 16.00 1,323,800 -0.16(-0.99%)
Aug 26, 2004 16.75 16.75 16.04 16.16 1,874,000 -0.61(-3.64%)
Aug 25, 2004 16.75 16.88 16.44 16.77 1,164,900 +0.08(+0.48%)
Aug 24, 2004 16.98 17.08 16.60 16.69 1,158,300 -0.36(-2.11%)
Aug 23, 2004 17.38 17.47 17.02 17.05 1,107,900 -0.38(-2.18%)
Aug 20, 2004 17.09 17.48 17.03 17.43 840,700 +0.34(+1.99%)
Aug 19, 2004 17.55 17.55 17.00 17.09 1,062,700 -0.46(-2.62%)
Aug 18, 2004 16.70 17.87 16.67 17.55 2,171,400 +0.83(+4.96%)
Aug 17, 2004 16.75 17.06 16.60 16.72 1,102,500 +0.21(+1.27%)
Aug 16, 2004 16.60 16.99 16.35 16.51 1,357,100 +0.06(+0.36%)
Aug 13, 2004 16.90 16.90 16.12 16.45 1,224,400 -0.20(-1.20%)
Aug 12, 2004 17.15 17.21 16.47 16.65 2,681,300 -0.50(-2.92%)
Aug 11, 2004 17.43 17.43 16.80 17.15 1,831,800 -0.73(-4.08%)
Aug 10, 2004 17.95 18.20 17.70 17.88 623,300 +0.07(+0.39%)
Aug 09, 2004 17.92 18.20 17.70 17.81 800,600 +0.00(+0.00%)
Aug 06, 2004 18.14 18.33 17.61 17.81 728,700 -0.53(-2.89%)
Aug 05, 2004 18.56 19.13 18.33 18.34 652,600 -0.14(-0.76%)
Aug 04, 2004 18.75 18.75 18.02 18.48 1,421,500 -0.27(-1.44%)
Aug 03, 2004 19.57 19.58 18.75 18.75 792,500 -1.00(-5.06%)
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.