Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 36.28 36.85 36.24 36.85 1,381,700 +0.62(+1.71%)
Aug 30, 2004 35.95 36.43 35.95 36.23 693,300 +0.20(+0.56%)
Aug 27, 2004 36.09 36.15 36.00 36.03 927,100 -0.06(-0.17%)
Aug 26, 2004 36.27 36.48 36.05 36.09 1,130,200 -0.28(-0.77%)
Aug 25, 2004 36.18 36.41 36.06 36.37 1,119,300 +0.19(+0.53%)
Aug 24, 2004 36.15 36.32 35.95 36.18 1,397,700 +0.13(+0.36%)
Aug 23, 2004 36.20 36.34 36.00 36.05 1,693,300 -0.34(-0.93%)
Aug 20, 2004 36.04 36.39 35.95 36.39 1,840,600 +0.30(+0.83%)
Aug 19, 2004 36.05 36.35 35.95 36.09 2,689,000 -0.39(-1.07%)
Aug 18, 2004 36.15 36.52 36.03 36.48 2,844,500 +0.46(+1.28%)
Aug 17, 2004 36.07 36.27 35.97 36.02 1,994,300 +0.00(+0.00%)
Aug 16, 2004 36.13 36.26 35.89 36.02 1,591,200 -0.02(-0.06%)
Aug 13, 2004 36.20 36.41 35.86 36.04 1,783,900 -0.31(-0.85%)
Aug 12, 2004 36.30 36.51 36.20 36.35 1,991,000 -0.11(-0.30%)
Aug 11, 2004 36.20 36.78 36.12 36.46 3,520,200 -0.05(-0.14%)
Aug 10, 2004 36.25 36.56 36.02 36.51 2,459,000 +0.37(+1.02%)
Aug 09, 2004 36.25 36.26 35.81 36.14 2,169,800 +0.13(+0.36%)
Aug 06, 2004 35.80 36.40 35.60 36.01 3,068,400 +0.48(+1.35%)
Aug 05, 2004 35.90 36.04 35.43 35.53 2,386,900 -0.26(-0.73%)
Aug 04, 2004 35.48 36.00 35.31 35.79 2,003,000 +0.31(+0.87%)
Aug 03, 2004 35.35 35.63 35.13 35.48 1,700,400 +0.04(+0.11%)
Aug 02, 2004 34.65 35.51 34.65 35.44 2,936,500 +0.54(+1.55%)
Jul 30, 2004 34.65 35.44 34.50 34.90 2,305,100 +0.20(+0.58%)
Jul 29, 2004 34.10 34.73 34.05 34.70 3,103,900 +0.73(+2.15%)
Jul 28, 2004 33.80 34.10 33.27 33.97 3,722,000 +1.08(+3.28%)
Jul 27, 2004 33.21 33.34 32.85 32.89 1,685,600 -0.32(-0.96%)
Jul 26, 2004 33.22 33.39 33.04 33.21 1,263,300 +0.14(+0.42%)
Jul 23, 2004 33.10 33.21 32.96 33.07 1,479,900 -0.08(-0.24%)
Jul 22, 2004 33.37 33.40 32.89 33.15 2,201,500 -0.44(-1.31%)
Jul 21, 2004 34.44 34.44 33.58 33.59 2,025,900 -0.86(-2.50%)
Jul 20, 2004 34.40 34.65 34.25 34.45 2,534,300 -0.11(-0.32%)
Jul 19, 2004 34.40 34.70 34.30 34.56 1,714,000 +0.12(+0.35%)
Jul 16, 2004 34.45 34.67 34.36 34.44 2,030,400 +0.31(+0.91%)
Jul 15, 2004 34.12 34.26 33.95 34.13 1,544,900 +0.01(+0.03%)
Jul 14, 2004 33.50 34.23 33.37 34.12 2,741,300 +0.59(+1.76%)
Jul 13, 2004 33.34 33.63 33.29 33.53 1,781,500 +0.19(+0.57%)
Jul 12, 2004 33.03 33.39 33.03 33.34 1,117,100 +0.32(+0.97%)
Jul 09, 2004 33.41 33.41 32.94 33.02 1,709,300 -0.34(-1.02%)
Jul 08, 2004 33.12 33.46 32.97 33.36 2,101,000 +0.23(+0.69%)
Jul 07, 2004 32.88 33.27 32.80 33.13 1,431,600 +0.18(+0.55%)
Jul 06, 2004 33.07 33.27 32.88 32.95 1,498,000 -0.09(-0.27%)
Jul 02, 2004 33.07 33.40 32.97 33.04 1,292,200 +0.22(+0.67%)
Jul 01, 2004 33.20 33.37 32.69 32.82 1,733,100 -0.47(-1.41%)
Jun 30, 2004 33.23 33.42 32.85 33.29 1,559,600 +0.16(+0.48%)
Jun 29, 2004 33.55 33.56 33.01 33.13 1,450,400 -0.41(-1.22%)
Jun 28, 2004 33.55 34.14 33.53 33.54 988,800 -0.01(-0.03%)
Jun 25, 2004 33.83 33.99 33.51 33.55 1,500,400 -0.27(-0.80%)
Jun 24, 2004 33.50 33.93 33.44 33.82 1,832,900 +0.19(+0.56%)
Jun 23, 2004 33.08 33.65 33.08 33.63 1,581,100 +0.49(+1.48%)
Jun 22, 2004 33.48 33.55 33.10 33.14 1,924,800 -0.19(-0.57%)
Jun 21, 2004 32.86 33.47 32.76 33.33 1,363,200 +0.47(+1.43%)
Jun 18, 2004 32.60 32.90 32.35 32.86 1,623,000 +0.23(+0.70%)
Jun 17, 2004 32.55 32.72 32.40 32.63 1,979,500 +0.08(+0.25%)
Jun 16, 2004 32.71 32.94 32.50 32.55 1,800,000 -0.15(-0.46%)
Jun 15, 2004 32.70 33.11 32.64 32.70 1,375,600 +0.03(+0.09%)
Jun 14, 2004 32.45 32.86 32.43 32.67 1,210,600 -0.12(-0.37%)
Jun 10, 2004 32.10 32.80 32.10 32.79 1,667,000 +0.64(+1.99%)
Jun 09, 2004 32.62 32.80 32.15 32.15 1,431,900 -0.47(-1.44%)
Jun 08, 2004 32.90 33.00 32.55 32.62 1,340,200 -0.50(-1.51%)
Jun 07, 2004 33.22 33.25 32.98 33.12 1,005,800 +0.14(+0.42%)
Jun 04, 2004 32.68 33.25 32.68 32.98 1,074,500 +0.30(+0.92%)
Jun 03, 2004 32.87 33.00 32.49 32.68 2,109,500 -0.32(-0.97%)
Jun 02, 2004 33.35 33.59 32.91 33.00 1,778,200 -0.34(-1.02%)
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.