Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.86 38.45 36.34 37.76 5,546,100 -0.13(-0.34%)
Mar 30, 2004 37.90 37.95 36.95 37.89 4,827,600 -0.05(-0.13%)
Mar 29, 2004 37.59 38.33 37.41 37.94 5,665,300 +0.77(+2.07%)
Mar 26, 2004 37.26 37.96 36.93 37.17 6,409,700 -0.31(-0.83%)
Mar 25, 2004 36.38 37.66 36.38 37.48 7,452,500 +1.18(+3.25%)
Mar 24, 2004 35.38 36.58 35.19 36.30 7,345,800 +1.05(+2.98%)
Mar 23, 2004 36.27 36.37 35.04 35.25 7,605,800 -0.72(-2.00%)
Mar 22, 2004 35.95 36.48 35.65 35.97 9,039,300 -0.17(-0.47%)
Mar 19, 2004 37.49 37.79 36.03 36.14 9,524,700 -1.48(-3.93%)
Mar 18, 2004 39.10 39.11 37.45 37.62 8,805,900 -1.20(-3.09%)
Mar 17, 2004 38.47 38.95 38.35 38.82 4,407,400 +0.66(+1.73%)
Mar 16, 2004 38.00 38.58 37.73 38.16 6,842,100 +0.56(+1.49%)
Mar 15, 2004 38.27 38.49 37.52 37.60 5,090,000 -0.95(-2.46%)
Mar 12, 2004 38.27 38.64 37.89 38.55 5,659,700 +0.74(+1.96%)
Mar 11, 2004 37.95 38.98 37.75 37.81 8,512,700 -0.29(-0.76%)
Mar 10, 2004 39.60 39.82 38.00 38.10 8,905,600 -1.56(-3.93%)
Mar 09, 2004 39.36 40.07 38.93 39.66 7,958,800 +0.36(+0.92%)
Mar 08, 2004 41.03 41.36 39.26 39.30 7,492,900 -1.49(-3.65%)
Mar 05, 2004 40.79 41.61 40.50 40.79 6,950,500 -0.61(-1.47%)
Mar 04, 2004 40.95 41.44 40.85 41.40 5,983,700 +0.52(+1.27%)
Mar 03, 2004 41.31 41.84 40.77 40.88 10,289,800 -1.70(-3.99%)
Mar 02, 2004 42.85 43.73 42.56 42.58 10,054,500 -0.07(-0.16%)
Mar 01, 2004 41.98 42.84 41.35 42.65 5,829,700 +0.66(+1.57%)
Feb 27, 2004 41.88 42.45 41.27 41.99 7,051,900 -0.14(-0.33%)
Feb 26, 2004 40.82 42.62 40.56 42.13 8,802,400 +1.06(+2.58%)
Feb 25, 2004 41.15 41.50 40.88 41.07 6,286,000 +0.56(+1.38%)
Feb 24, 2004 40.35 40.85 39.70 40.51 7,111,900 +0.36(+0.90%)
Feb 23, 2004 41.20 41.30 39.88 40.15 8,939,700 -1.35(-3.25%)
Feb 20, 2004 40.76 41.91 40.56 41.50 8,798,000 +0.67(+1.64%)
Feb 19, 2004 42.64 42.76 40.82 40.83 8,088,200 -0.91(-2.18%)
Feb 18, 2004 42.02 42.30 41.57 41.74 4,984,000 -0.07(-0.17%)
Feb 17, 2004 41.88 42.00 41.18 41.81 4,301,500 +0.30(+0.72%)
Feb 13, 2004 42.41 42.84 40.58 41.51 6,852,400 -0.95(-2.24%)
Feb 12, 2004 42.80 43.45 42.34 42.46 4,843,700 -0.44(-1.03%)
Feb 11, 2004 42.00 43.10 41.97 42.90 6,008,200 +0.91(+2.17%)
Feb 10, 2004 42.40 42.40 41.60 41.99 6,737,800 -0.52(-1.22%)
Feb 09, 2004 42.36 42.91 42.03 42.51 6,086,200 +0.29(+0.69%)
Feb 06, 2004 40.60 42.50 40.60 42.22 7,081,300 +1.84(+4.56%)
Feb 05, 2004 40.40 41.13 40.05 40.38 6,127,800 +0.13(+0.32%)
Feb 04, 2004 40.28 40.75 39.60 40.25 8,805,900 -1.07(-2.59%)
Feb 03, 2004 41.33 42.29 40.96 41.32 7,329,100 -0.32(-0.77%)
Feb 02, 2004 42.09 42.23 41.15 41.64 7,877,800 -0.26(-0.62%)
Jan 30, 2004 41.28 41.98 41.20 41.90 5,873,500 +0.44(+1.06%)
Jan 29, 2004 40.74 41.70 40.27 41.46 10,343,100 +0.68(+1.67%)
Jan 28, 2004 41.39 41.95 40.30 40.78 8,948,200 -0.07(-0.17%)
Jan 27, 2004 42.21 42.69 40.46 40.85 11,705,600 -1.78(-4.18%)
Jan 26, 2004 41.05 42.79 41.00 42.63 6,435,800 +1.33(+3.22%)
Jan 23, 2004 41.94 42.23 40.62 41.30 12,456,900 -0.29(-0.70%)
Jan 22, 2004 43.59 45.40 41.43 41.59 27,137,000 +1.20(+2.97%)
Jan 21, 2004 41.35 41.38 39.61 40.39 9,798,000 -1.48(-3.53%)
Jan 20, 2004 42.26 42.29 41.23 41.87 4,797,000 -0.42(-0.99%)
Jan 16, 2004 41.84 42.29 41.25 42.29 5,116,500 +0.85(+2.05%)
Jan 15, 2004 41.05 41.85 40.25 41.44 7,172,169 +0.52(+1.27%)
Jan 14, 2004 40.78 41.20 40.12 40.92 8,091,261 +0.91(+2.27%)
Jan 13, 2004 42.38 42.50 39.43 40.01 14,524,330 -2.46(-5.79%)
Jan 12, 2004 40.85 42.50 40.32 42.47 7,700,776 +2.02(+4.99%)
Jan 09, 2004 40.19 41.27 40.10 40.45 7,553,991 -0.33(-0.81%)
Jan 08, 2004 39.42 40.88 39.00 40.78 10,189,282 +1.67(+4.27%)
Jan 07, 2004 39.45 39.70 38.94 39.11 6,727,300 -0.39(-0.99%)
Jan 06, 2004 39.52 39.74 39.27 39.50 5,549,100 -0.25(-0.63%)
Jan 05, 2004 38.92 39.98 38.89 39.75 8,453,200 +1.24(+3.22%)
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.