Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 29.45 30.00 29.45 30.00 1,055,400 +0.55(+1.87%)
Aug 29, 2003 29.25 29.45 29.23 29.45 981,400 +0.21(+0.72%)
Aug 28, 2003 29.33 29.36 29.19 29.24 819,100 -0.02(-0.09%)
Aug 27, 2003 29.31 29.36 29.14 29.26 851,800 -0.04(-0.14%)
Aug 26, 2003 29.22 29.48 29.05 29.30 884,000 +0.09(+0.29%)
Aug 25, 2003 28.86 29.26 28.85 29.22 694,000 +0.41(+1.44%)
Aug 22, 2003 29.38 29.38 28.77 28.80 1,174,300 -0.52(-1.79%)
Aug 21, 2003 29.40 29.44 29.20 29.33 1,423,900 -0.15(-0.49%)
Aug 20, 2003 29.33 29.58 29.33 29.48 1,427,000 +0.10(+0.36%)
Aug 19, 2003 29.71 29.76 29.27 29.37 1,110,800 -0.38(-1.26%)
Aug 18, 2003 29.58 29.90 29.58 29.75 656,000 +0.17(+0.57%)
Aug 15, 2003 29.68 29.68 29.38 29.58 440,700 -0.10(-0.34%)
Aug 14, 2003 29.79 29.86 29.55 29.67 837,200 -0.12(-0.39%)
Aug 13, 2003 29.83 29.89 29.58 29.79 1,041,600 -0.10(-0.33%)
Aug 12, 2003 29.55 29.90 29.52 29.89 954,400 +0.34(+1.15%)
Aug 11, 2003 29.62 29.68 29.41 29.55 867,800 -0.10(-0.32%)
Aug 08, 2003 29.74 29.85 29.54 29.64 740,500 -0.02(-0.05%)
Aug 07, 2003 29.40 29.66 29.30 29.66 1,427,500 +0.36(+1.23%)
Aug 06, 2003 29.00 29.47 28.75 29.30 1,918,700 +0.34(+1.17%)
Aug 05, 2003 29.05 29.20 28.86 28.96 1,445,100 -0.13(-0.45%)
Aug 04, 2003 28.71 29.10 28.51 29.09 1,046,300 +0.35(+1.24%)
Aug 01, 2003 28.92 28.92 28.54 28.74 1,107,200 +0.00(+0.00%)
Jul 31, 2003 28.57 28.89 28.54 28.74 1,848,200 +0.20(+0.70%)
Jul 30, 2003 28.50 28.77 28.36 28.54 1,567,000 +0.39(+1.37%)
Jul 29, 2003 28.08 28.29 27.92 28.15 1,287,200 +0.23(+0.81%)
Jul 28, 2003 28.14 28.14 27.69 27.92 1,361,100 -0.26(-0.92%)
Jul 25, 2003 28.07 28.34 28.00 28.18 1,036,000 +0.18(+0.64%)
Jul 24, 2003 28.00 28.42 27.95 28.00 654,900 +0.00(+0.02%)
Jul 23, 2003 28.18 28.25 27.96 28.00 846,100 -0.08(-0.30%)
Jul 22, 2003 27.75 28.09 27.62 28.08 1,344,500 +0.54(+1.94%)
Jul 21, 2003 28.19 28.19 27.50 27.55 1,197,000 -0.25(-0.88%)
Jul 18, 2003 27.45 27.88 27.42 27.80 1,512,700 +0.52(+1.91%)
Jul 17, 2003 27.20 27.39 27.09 27.27 1,601,000 -0.10(-0.35%)
Jul 16, 2003 27.88 27.88 27.23 27.37 2,175,300 -0.38(-1.37%)
Jul 15, 2003 28.48 28.48 27.75 27.75 1,327,700 -0.51(-1.82%)
Jul 14, 2003 28.70 28.82 28.26 28.26 1,710,500 -0.21(-0.74%)
Jul 11, 2003 28.26 28.60 28.26 28.48 1,274,100 +0.23(+0.80%)
Jul 10, 2003 28.82 28.82 28.23 28.25 1,388,100 -0.62(-2.16%)
Jul 09, 2003 29.35 29.35 28.86 28.88 1,278,700 -0.48(-1.64%)
Jul 08, 2003 29.75 29.78 29.30 29.36 1,191,400 -0.41(-1.39%)
Jul 07, 2003 29.92 30.17 29.76 29.77 812,900 -0.09(-0.32%)
Jul 03, 2003 29.90 29.98 29.73 29.86 530,700 -0.31(-1.03%)
Jul 02, 2003 29.95 30.21 29.70 30.17 961,800 +0.22(+0.75%)
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.