Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.92 31.02 30.88 30.91 370,300 -0.04(-0.13%)
Nov 26, 2003 31.00 31.00 30.84 30.95 472,100 +0.05(+0.16%)
Nov 25, 2003 30.95 31.02 30.74 30.90 1,161,900 -0.02(-0.08%)
Nov 24, 2003 31.02 31.18 30.91 30.92 1,527,900 +0.22(+0.72%)
Nov 21, 2003 30.88 30.84 30.48 30.70 1,175,800 -0.17(-0.55%)
Nov 20, 2003 31.00 31.45 30.78 30.88 1,362,700 -0.42(-1.34%)
Nov 19, 2003 30.92 31.40 30.92 31.30 992,800 +0.56(+1.82%)
Nov 18, 2003 31.02 31.19 30.61 30.74 1,487,900 -0.26(-0.85%)
Nov 17, 2003 30.92 31.25 30.79 31.00 1,045,300 -0.25(-0.80%)
Nov 14, 2003 31.00 31.40 30.89 31.25 1,119,000 +0.25(+0.81%)
Nov 13, 2003 31.26 31.26 30.86 31.00 1,552,700 -0.26(-0.85%)
Nov 12, 2003 31.42 31.70 31.29 31.26 2,065,500 -0.45(-1.42%)
Nov 11, 2003 31.35 31.74 31.27 31.71 919,100 +0.11(+0.36%)
Nov 10, 2003 31.57 31.80 31.35 31.60 1,547,500 +0.16(+0.51%)
Nov 07, 2003 31.75 31.75 31.26 31.44 1,586,500 -0.23(-0.74%)
Nov 06, 2003 31.83 31.90 31.54 31.67 1,453,000 -0.23(-0.71%)
Nov 05, 2003 32.36 31.96 31.77 31.90 860,200 -0.06(-0.19%)
Nov 04, 2003 32.36 32.46 31.94 31.96 1,335,600 -0.49(-1.51%)
Nov 03, 2003 32.03 32.62 31.97 32.45 2,101,898 +0.73(+2.29%)
Oct 31, 2003 32.03 32.08 31.67 31.73 916,000 -0.23(-0.70%)
Oct 30, 2003 31.91 31.97 31.80 31.95 701,800 +0.08(+0.24%)
Oct 29, 2003 31.83 32.00 31.75 31.88 982,400 +0.00(+0.00%)
Oct 28, 2003 31.80 31.95 31.70 31.88 943,000 +0.02(+0.06%)
Oct 27, 2003 31.90 32.24 31.82 31.86 1,057,300 +0.08(+0.25%)
Oct 24, 2003 31.85 31.90 31.65 31.77 676,500 -0.17(-0.53%)
Oct 23, 2003 32.08 32.19 31.76 31.95 1,191,800 +0.05(+0.16%)
Oct 22, 2003 31.83 32.04 31.67 31.89 873,600 -0.03(-0.09%)
Oct 21, 2003 31.98 32.20 31.80 31.92 725,000 +0.00(+0.02%)
Oct 20, 2003 32.06 32.06 31.75 31.92 811,900 +0.09(+0.27%)
Oct 17, 2003 32.17 32.35 31.80 31.83 1,036,000 -0.34(-1.06%)
Oct 16, 2003 32.19 32.28 31.92 32.17 1,295,400 -0.01(-0.02%)
Oct 15, 2003 32.40 32.45 32.10 32.18 1,348,200 -0.30(-0.92%)
Oct 14, 2003 32.38 32.53 32.33 32.48 1,025,100 +0.15(+0.45%)
Oct 13, 2003 32.22 32.56 32.20 32.33 850,400 +0.11(+0.34%)
Oct 10, 2003 32.25 32.26 32.08 32.22 931,700 -0.03(-0.08%)
Oct 09, 2003 32.31 32.51 32.20 32.25 1,280,500 +0.22(+0.69%)
Oct 08, 2003 32.12 32.16 31.83 32.03 1,243,000 -0.10(-0.30%)
Oct 07, 2003 31.83 32.29 31.75 32.12 1,244,300 +0.10(+0.33%)
Oct 06, 2003 32.06 32.12 31.94 32.02 1,695,300 -0.04(-0.12%)
Oct 03, 2003 32.42 32.45 32.05 32.06 1,593,300 -0.27(-0.82%)
Oct 02, 2003 32.48 32.50 32.29 32.33 1,481,700 +0.03(+0.08%)
Oct 01, 2003 31.77 32.34 31.77 32.30 1,496,700 +0.55(+1.73%)
Sep 30, 2003 31.83 31.98 31.60 31.75 1,730,000 -0.10(-0.31%)
Sep 29, 2003 31.33 31.80 31.33 31.85 1,163,600 +0.53(+1.69%)
Sep 26, 2003 30.88 31.50 30.64 31.32 1,862,900 +0.48(+1.54%)
Sep 25, 2003 31.07 31.17 30.87 30.84 1,573,900 +0.03(+0.10%)
Sep 24, 2003 31.12 31.14 30.75 30.82 802,800 -0.28(-0.90%)
Sep 23, 2003 31.12 31.17 30.98 31.09 686,600 -0.03(-0.10%)
Sep 22, 2003 31.52 31.52 30.88 31.12 873,000 -0.42(-1.35%)
Sep 19, 2003 31.45 31.55 31.38 31.55 1,733,200 +0.10(+0.32%)
Sep 18, 2003 31.08 31.45 31.07 31.45 1,685,100 +0.66(+2.13%)
Sep 17, 2003 30.66 30.88 30.66 30.80 1,082,900 +0.15(+0.47%)
Sep 16, 2003 30.24 30.70 30.35 30.65 1,231,300 +0.41(+1.37%)
Sep 15, 2003 30.42 30.45 30.01 30.24 876,800 -0.13(-0.43%)
Sep 12, 2003 30.09 30.37 30.08 30.36 1,213,000 +0.29(+0.96%)
Sep 11, 2003 30.20 30.39 30.01 30.08 995,500 +0.01(+0.02%)
Sep 10, 2003 29.96 30.25 29.92 30.07 1,307,600 +0.12(+0.40%)
Sep 09, 2003 30.02 30.17 29.95 29.95 990,100 -0.11(-0.37%)
Sep 08, 2003 29.88 30.09 29.85 30.06 1,287,800 +0.10(+0.33%)
Sep 05, 2003 30.09 30.09 29.76 29.96 1,210,400 -0.16(-0.51%)
Sep 04, 2003 30.25 30.30 29.94 30.11 877,100 -0.04(-0.12%)
Sep 03, 2003 30.00 30.20 29.90 30.15 1,244,500 +0.15(+0.50%)
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.