Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.12 33.45 33.02 33.30 1,759,200 +0.12(+0.36%)
May 27, 2004 33.25 33.46 32.93 33.18 1,712,400 +0.35(+1.07%)
May 26, 2004 32.98 33.37 32.55 32.83 2,061,200 -0.14(-0.42%)
May 25, 2004 32.62 33.02 32.42 32.97 1,603,700 +0.36(+1.10%)
May 24, 2004 32.07 32.68 32.07 32.61 2,738,300 +0.54(+1.68%)
May 21, 2004 32.05 32.26 31.90 32.07 2,390,300 +0.28(+0.88%)
May 20, 2004 31.27 31.95 31.21 31.79 1,959,700 +0.40(+1.27%)
May 19, 2004 31.56 31.83 31.31 31.39 1,726,600 -0.17(-0.54%)
May 18, 2004 31.68 31.98 31.55 31.56 2,186,600 +0.15(+0.48%)
May 17, 2004 31.20 31.56 31.02 31.41 1,849,100 -0.04(-0.13%)
May 14, 2004 31.33 31.79 31.32 31.45 1,799,400 +0.16(+0.51%)
May 13, 2004 31.05 31.61 31.05 31.29 2,487,700 -0.13(-0.41%)
May 12, 2004 31.25 32.14 30.92 31.42 3,570,700 -0.18(-0.57%)
May 11, 2004 32.15 32.18 31.30 31.60 2,239,600 -0.47(-1.47%)
May 10, 2004 32.35 32.50 31.73 32.07 2,848,700 -0.27(-0.83%)
May 07, 2004 32.99 33.13 32.12 32.34 1,863,300 -0.87(-2.62%)
May 06, 2004 33.40 33.56 32.67 33.21 1,436,400 +0.11(+0.33%)
May 05, 2004 33.28 33.47 33.03 33.10 877,800 -0.28(-0.82%)
May 04, 2004 33.40 33.49 33.08 33.38 1,398,000 +0.03(+0.09%)
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.