Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.70 41.99 41.50 41.81 521,500 -0.19(-0.45%)
Mar 30, 2004 41.46 42.03 41.46 42.00 411,100 +0.36(+0.86%)
Mar 29, 2004 41.45 42.15 41.37 41.64 707,500 +0.06(+0.14%)
Mar 26, 2004 41.01 41.60 40.82 41.58 1,145,100 +1.88(+4.74%)
Mar 25, 2004 39.50 39.78 39.25 39.70 1,038,900 +0.30(+0.76%)
Mar 24, 2004 39.57 39.75 39.25 39.40 338,300 -0.10(-0.25%)
Mar 23, 2004 39.50 39.75 39.27 39.50 734,300 +1.05(+2.73%)
Mar 22, 2004 38.94 38.97 38.29 38.45 859,500 -1.00(-2.53%)
Mar 19, 2004 39.75 39.79 39.45 39.45 588,500 -0.98(-2.42%)
Mar 18, 2004 40.45 40.72 39.87 40.43 554,100 -0.11(-0.27%)
Mar 17, 2004 40.10 40.71 40.10 40.54 389,500 +1.29(+3.29%)
Mar 16, 2004 39.02 39.32 38.97 39.25 346,800 +0.60(+1.55%)
Mar 15, 2004 39.06 39.19 38.63 38.65 814,300 -1.35(-3.37%)
Mar 12, 2004 39.33 40.09 39.33 40.00 401,200 +1.11(+2.85%)
Mar 11, 2004 39.55 39.84 38.89 38.89 849,800 -1.30(-3.23%)
Mar 10, 2004 40.59 40.99 40.06 40.19 559,800 -0.74(-1.81%)
Mar 09, 2004 41.08 41.40 40.75 40.93 437,100 -0.04(-0.10%)
Mar 08, 2004 41.31 41.43 40.89 40.97 340,600 -1.03(-2.45%)
Mar 05, 2004 41.56 42.00 41.56 42.00 380,200 +0.82(+1.99%)
Mar 04, 2004 40.80 41.22 40.72 41.18 363,700 -0.07(-0.17%)
Mar 03, 2004 41.61 41.62 41.02 41.25 369,100 -0.36(-0.87%)
Mar 02, 2004 41.64 41.85 41.58 41.61 337,900 -0.34(-0.81%)
Mar 01, 2004 41.75 42.00 41.53 41.95 576,700 +1.01(+2.47%)
Feb 27, 2004 41.00 41.40 40.70 40.94 573,200 +0.58(+1.44%)
Feb 26, 2004 40.30 40.60 40.06 40.36 463,500 -0.64(-1.56%)
Feb 25, 2004 40.70 41.05 40.66 41.00 439,200 +0.30(+0.74%)
Feb 24, 2004 40.85 40.95 40.50 40.70 932,900 -0.87(-2.09%)
Feb 23, 2004 42.05 42.23 41.33 41.57 587,700 -0.57(-1.35%)
Feb 20, 2004 42.33 42.40 41.77 42.14 1,231,400 -0.01(-0.02%)
Feb 19, 2004 42.78 42.81 42.10 42.15 683,700 +0.76(+1.84%)
Feb 18, 2004 41.60 41.63 41.26 41.39 524,300 -0.97(-2.29%)
Feb 17, 2004 42.00 42.57 42.00 42.36 504,900 +1.20(+2.92%)
Feb 13, 2004 41.15 41.45 41.14 41.16 626,700 -0.15(-0.36%)
Feb 12, 2004 41.40 41.46 41.20 41.31 319,600 -0.19(-0.46%)
Feb 11, 2004 40.90 41.51 40.90 41.50 361,800 +0.50(+1.22%)
Feb 10, 2004 40.47 41.08 40.47 41.00 354,700 +0.53(+1.31%)
Feb 09, 2004 40.65 40.89 40.46 40.47 488,700 -0.03(-0.07%)
Feb 06, 2004 40.00 40.69 39.93 40.50 402,200 +0.21(+0.52%)
Feb 05, 2004 40.25 40.47 40.10 40.29 634,000 +0.65(+1.64%)
Feb 04, 2004 39.57 39.99 39.52 39.64 1,099,700 -0.40(-1.00%)
Feb 03, 2004 40.10 40.33 39.85 40.04 565,600 -0.46(-1.14%)
Feb 02, 2004 40.28 40.88 39.90 40.50 772,000 -0.15(-0.37%)
Jan 30, 2004 40.25 40.85 40.23 40.65 697,200 +0.97(+2.44%)
Jan 29, 2004 40.25 40.61 39.30 39.68 1,345,800 -0.27(-0.68%)
Jan 28, 2004 40.30 40.80 39.93 39.95 744,700 -0.35(-0.87%)
Jan 27, 2004 40.90 40.90 40.18 40.30 892,100 -1.05(-2.54%)
Jan 26, 2004 41.00 41.40 40.60 41.35 1,157,700 +0.06(+0.15%)
Jan 23, 2004 41.85 42.00 41.25 41.29 1,139,400 -0.17(-0.41%)
Jan 22, 2004 41.10 41.50 41.10 41.46 1,168,200 +0.52(+1.27%)
Jan 21, 2004 40.85 41.12 40.51 40.94 898,400 -0.19(-0.46%)
Jan 20, 2004 41.00 41.20 40.60 41.13 1,868,600 +1.58(+3.99%)
Jan 16, 2004 39.35 39.75 39.35 39.55 843,200 +0.35(+0.89%)
Jan 15, 2004 39.13 39.37 38.62 39.20 1,086,900 +0.26(+0.67%)
Jan 14, 2004 38.12 38.98 38.12 38.94 1,524,700 +1.98(+5.36%)
Jan 13, 2004 37.30 37.46 36.96 36.96 1,279,800 -0.02(-0.05%)
Jan 12, 2004 36.76 37.00 36.53 36.98 620,500 +0.12(+0.33%)
Jan 09, 2004 36.36 37.18 36.36 36.86 1,205,300 +0.59(+1.63%)
Jan 08, 2004 36.29 36.38 36.07 36.27 628,000 +0.37(+1.03%)
Jan 07, 2004 35.80 35.99 35.67 35.90 1,146,600 +0.36(+1.01%)
Jan 06, 2004 35.85 35.85 35.20 35.54 786,500 -0.30(-0.84%)
Jan 05, 2004 35.41 35.90 35.36 35.84 863,100 +0.86(+2.46%)
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.