Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 36.58 36.58 36.25 36.36 526,500 -0.01(-0.03%)
Nov 29, 2004 36.60 36.80 36.36 36.37 671,900 +0.40(+1.11%)
Nov 26, 2004 35.60 36.13 35.60 35.97 177,900 +0.05(+0.14%)
Nov 24, 2004 35.95 36.14 35.87 35.92 438,200 +0.09(+0.25%)
Nov 23, 2004 35.87 36.00 35.56 35.83 321,900 -0.18(-0.50%)
Nov 22, 2004 35.78 36.06 35.54 36.01 361,800 -0.13(-0.36%)
Nov 19, 2004 36.18 36.48 36.06 36.14 317,000 -0.14(-0.39%)
Nov 18, 2004 36.11 36.41 36.07 36.28 303,600 +0.08(+0.22%)
Nov 17, 2004 35.68 36.49 35.68 36.20 464,600 +0.31(+0.86%)
Nov 16, 2004 36.00 36.01 35.67 35.89 351,800 -0.39(-1.07%)
Nov 15, 2004 36.00 36.31 36.00 36.28 435,100 +0.28(+0.78%)
Nov 12, 2004 35.85 36.09 35.62 36.00 349,300 +0.61(+1.72%)
Nov 11, 2004 35.20 35.65 35.10 35.39 853,300 +0.33(+0.94%)
Nov 10, 2004 35.15 35.15 34.85 35.06 722,000 -0.42(-1.18%)
Nov 09, 2004 35.30 35.48 35.24 35.48 805,800 -0.39(-1.09%)
Nov 08, 2004 35.68 36.04 35.51 35.87 303,100 -0.32(-0.88%)
Nov 05, 2004 36.10 36.47 36.00 36.19 510,900 +0.52(+1.46%)
Nov 04, 2004 35.10 35.73 35.09 35.67 480,400 +0.51(+1.45%)
Nov 03, 2004 35.25 35.55 35.11 35.16 543,800 +0.18(+0.51%)
Nov 02, 2004 34.60 35.10 34.55 34.98 345,600 +0.20(+0.58%)
Nov 01, 2004 34.63 34.84 34.50 34.78 155,300 -0.07(-0.20%)
Oct 29, 2004 34.60 34.97 34.57 34.85 399,800 +0.37(+1.07%)
Oct 28, 2004 35.01 35.04 34.45 34.48 669,000 -0.55(-1.57%)
Oct 27, 2004 34.40 35.12 34.33 35.03 467,000 +0.57(+1.65%)
Oct 26, 2004 34.38 34.58 34.26 34.46 248,700 +0.18(+0.53%)
Oct 25, 2004 34.23 34.50 34.21 34.28 196,500 +0.10(+0.29%)
Oct 22, 2004 34.23 34.41 34.16 34.18 267,000 -0.04(-0.12%)
Oct 21, 2004 33.95 34.30 33.93 34.22 373,300 +0.17(+0.50%)
Oct 20, 2004 33.99 34.09 33.80 34.05 302,800 -0.19(-0.55%)
Oct 19, 2004 34.25 34.50 34.24 34.24 496,100 +0.15(+0.44%)
Oct 18, 2004 33.94 34.15 33.77 34.09 296,600 +0.03(+0.09%)
Oct 15, 2004 34.10 34.19 34.01 34.06 305,700 +0.04(+0.12%)
Oct 14, 2004 34.36 34.37 33.94 34.02 465,100 -0.40(-1.16%)
Oct 13, 2004 34.65 34.67 34.32 34.42 440,900 -0.37(-1.06%)
Oct 12, 2004 34.60 34.83 34.50 34.79 673,800 -0.36(-1.02%)
Oct 11, 2004 35.17 35.38 35.15 35.15 338,000 +0.08(+0.23%)
Oct 08, 2004 35.08 35.40 35.07 35.07 380,400 +0.13(+0.37%)
Oct 07, 2004 35.26 35.27 34.91 34.94 351,600 -0.31(-0.88%)
Oct 06, 2004 34.90 35.27 34.82 35.25 307,300 +0.35(+1.00%)
Oct 05, 2004 35.30 35.30 34.84 34.90 540,800 -0.30(-0.85%)
Oct 04, 2004 35.20 35.27 34.96 35.20 944,500 +0.46(+1.32%)
Oct 01, 2004 34.40 34.93 34.40 34.74 420,900 +0.35(+1.02%)
Sep 30, 2004 34.15 34.50 34.07 34.39 623,100 +0.24(+0.70%)
Sep 29, 2004 33.70 34.19 33.66 34.15 494,500 +0.11(+0.32%)
Sep 28, 2004 33.60 34.18 33.60 34.04 411,500 +0.48(+1.43%)
Sep 27, 2004 33.50 33.69 33.40 33.56 272,600 -0.31(-0.92%)
Sep 24, 2004 33.75 33.99 33.72 33.87 405,000 +0.17(+0.50%)
Sep 23, 2004 33.86 33.93 33.60 33.70 318,500 -0.14(-0.41%)
Sep 22, 2004 34.05 34.10 33.80 33.84 419,400 -0.60(-1.74%)
Sep 21, 2004 34.40 34.45 34.15 34.44 534,000 -0.01(-0.03%)
Sep 20, 2004 34.58 34.61 34.41 34.45 385,800 -0.22(-0.63%)
Sep 17, 2004 34.55 34.69 34.35 34.67 652,400 -0.47(-1.34%)
Sep 16, 2004 35.05 35.15 34.96 35.14 379,800 -0.09(-0.26%)
Sep 15, 2004 35.45 35.45 35.02 35.23 664,000 -0.43(-1.21%)
Sep 14, 2004 35.70 36.49 35.42 35.66 295,000 -0.16(-0.45%)
Sep 13, 2004 35.85 36.02 35.75 35.82 426,000 +0.53(+1.50%)
Sep 10, 2004 35.19 35.39 35.15 35.29 425,400 -0.35(-0.98%)
Sep 09, 2004 35.51 35.84 35.51 35.64 264,300 -0.12(-0.34%)
Sep 08, 2004 35.66 35.86 35.63 35.76 303,400 +0.00(+0.00%)
Sep 07, 2004 35.61 35.89 35.60 35.76 452,000 +0.78(+2.23%)
Sep 03, 2004 35.08 35.16 34.80 34.98 364,900 -0.04(-0.11%)
Sep 02, 2004 34.05 35.12 34.05 35.02 221,200 +0.34(+0.98%)
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.