Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.34 33.50 33.15 33.49 1,106,000 +0.17(+0.50%)
Jan 29, 2004 33.45 33.46 33.10 33.33 1,360,800 +0.19(+0.56%)
Jan 28, 2004 33.00 33.50 32.97 33.14 2,673,600 +0.56(+1.73%)
Jan 27, 2004 32.60 32.72 32.42 32.58 1,108,600 +0.04(+0.11%)
Jan 26, 2004 32.70 32.81 32.18 32.54 1,052,900 -0.20(-0.60%)
Jan 23, 2004 33.28 33.40 32.70 32.74 1,180,800 -0.47(-1.40%)
Jan 22, 2004 33.17 33.49 32.98 33.20 757,700 -0.14(-0.42%)
Jan 21, 2004 32.94 33.36 32.76 33.34 1,420,200 +0.42(+1.29%)
Jan 20, 2004 32.88 32.95 32.60 32.92 881,600 -0.07(-0.21%)
Jan 16, 2004 32.97 33.10 32.75 32.99 724,000 +0.15(+0.44%)
Jan 15, 2004 32.91 32.99 32.69 32.84 907,700 -0.07(-0.21%)
Jan 14, 2004 32.62 33.07 32.56 32.91 638,500 +0.29(+0.90%)
Jan 13, 2004 32.59 32.80 32.35 32.62 984,900 -0.02(-0.06%)
Jan 12, 2004 32.81 32.92 32.54 32.63 1,044,200 -0.17(-0.52%)
Jan 09, 2004 32.97 33.12 32.74 32.80 828,500 -0.31(-0.94%)
Jan 08, 2004 32.97 33.05 32.81 33.12 849,700 +0.01(+0.02%)
Jan 07, 2004 32.83 33.10 32.78 33.11 796,700 +0.20(+0.61%)
Jan 06, 2004 32.90 33.14 32.80 32.91 1,193,600 -0.24(-0.72%)
Jan 05, 2004 33.00 33.27 32.71 33.15 980,400 +0.15(+0.45%)
Jan 02, 2004 33.33 33.60 32.83 33.00 1,216,000 -0.18(-0.54%)
Dec 31, 2003 33.14 33.31 33.01 33.18 934,300 +0.10(+0.30%)
Dec 30, 2003 32.78 33.20 32.76 33.08 964,000 +0.17(+0.50%)
Dec 29, 2003 32.56 32.95 32.53 32.92 757,800 +0.35(+1.07%)
Dec 26, 2003 32.59 32.70 32.45 32.56 246,200 -0.03(-0.08%)
Dec 24, 2003 32.35 32.62 32.24 32.59 382,100 +0.17(+0.51%)
Dec 23, 2003 32.24 32.46 32.19 32.42 822,500 +0.18(+0.56%)
Dec 22, 2003 32.10 32.26 31.73 32.24 1,383,300 +0.15(+0.45%)
Dec 19, 2003 31.80 32.26 31.58 32.10 1,866,700 +0.32(+1.02%)
Dec 18, 2003 31.48 31.92 31.34 31.77 1,605,800 +0.32(+1.02%)
Dec 17, 2003 31.43 31.45 31.17 31.45 1,063,500 +0.05(+0.18%)
Dec 16, 2003 31.27 31.45 31.25 31.40 1,022,400 -0.05(-0.16%)
Dec 15, 2003 31.90 31.93 31.43 31.45 1,539,100 -0.26(-0.82%)
Dec 12, 2003 31.80 31.83 31.59 31.71 1,780,600 -0.11(-0.33%)
Dec 11, 2003 31.95 32.03 31.68 31.82 1,212,700 -0.14(-0.42%)
Dec 10, 2003 31.71 32.06 31.60 31.95 1,447,400 +0.28(+0.87%)
Dec 09, 2003 32.05 32.05 31.42 31.67 1,227,300 -0.28(-0.86%)
Dec 08, 2003 31.66 32.10 31.66 31.95 980,400 +0.25(+0.79%)
Dec 05, 2003 31.59 32.08 31.59 31.70 932,200 +0.16(+0.49%)
Dec 04, 2003 31.20 31.63 31.09 31.55 924,000 +0.34(+1.09%)
Dec 03, 2003 31.11 31.45 31.06 31.20 1,122,800 +0.09(+0.29%)
Dec 02, 2003 31.00 31.14 30.91 31.11 1,501,400 +0.02(+0.08%)
Dec 01, 2003 30.95 31.08 30.75 31.09 1,551,500 +0.18(+0.58%)
Nov 28, 2003 30.92 31.02 30.88 30.91 370,300 -0.04(-0.13%)
Nov 26, 2003 31.00 31.00 30.84 30.95 472,100 +0.05(+0.16%)
Nov 25, 2003 30.95 31.02 30.74 30.90 1,161,900 -0.02(-0.08%)
Nov 24, 2003 31.02 31.18 30.91 30.92 1,527,900 +0.22(+0.72%)
Nov 21, 2003 30.88 30.84 30.48 30.70 1,175,800 -0.17(-0.55%)
Nov 20, 2003 31.00 31.45 30.78 30.88 1,362,700 -0.42(-1.34%)
Nov 19, 2003 30.92 31.40 30.92 31.30 992,800 +0.56(+1.82%)
Nov 18, 2003 31.02 31.19 30.61 30.74 1,487,900 -0.26(-0.85%)
Nov 17, 2003 30.92 31.25 30.79 31.00 1,045,300 -0.25(-0.80%)
Nov 14, 2003 31.00 31.40 30.89 31.25 1,119,000 +0.25(+0.81%)
Nov 13, 2003 31.26 31.26 30.86 31.00 1,552,700 -0.26(-0.85%)
Nov 12, 2003 31.42 31.70 31.29 31.26 2,065,500 -0.45(-1.42%)
Nov 11, 2003 31.35 31.74 31.27 31.71 919,100 +0.11(+0.36%)
Nov 10, 2003 31.57 31.80 31.35 31.60 1,547,500 +0.16(+0.51%)
Nov 07, 2003 31.75 31.75 31.26 31.44 1,586,500 -0.23(-0.74%)
Nov 06, 2003 31.83 31.90 31.54 31.67 1,453,000 -0.23(-0.71%)
Nov 05, 2003 32.36 31.96 31.77 31.90 860,200 -0.06(-0.19%)
Nov 04, 2003 32.36 32.46 31.94 31.96 1,335,600 -0.49(-1.51%)
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.