Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.37 33.57 33.30 33.47 1,166,900 +0.18(+0.54%)
Apr 29, 2004 33.75 33.75 33.17 33.29 1,337,700 -0.18(-0.55%)
Apr 28, 2004 33.33 33.74 33.33 33.47 2,108,100 +0.11(+0.34%)
Apr 27, 2004 33.38 33.45 33.19 33.36 1,518,100 -0.01(-0.04%)
Apr 26, 2004 33.00 33.38 32.99 33.38 1,256,400 +0.31(+0.94%)
Apr 23, 2004 33.11 33.20 32.78 33.06 947,100 -0.04(-0.12%)
Apr 22, 2004 32.90 33.56 32.65 33.10 1,227,600 +0.55(+1.69%)
Apr 21, 2004 32.60 32.62 32.20 32.55 1,008,500 -0.08(-0.25%)
Apr 20, 2004 33.15 33.23 32.63 32.63 928,900 -0.46(-1.38%)
Apr 19, 2004 32.95 33.19 32.84 33.09 1,066,400 +0.01(+0.05%)
Apr 16, 2004 32.88 33.08 32.65 33.08 1,302,100 +0.42(+1.30%)
Apr 15, 2004 32.53 33.04 32.53 32.65 1,881,300 -0.02(-0.08%)
Apr 14, 2004 32.74 33.12 32.46 32.67 1,886,800 -0.36(-1.09%)
Apr 13, 2004 33.78 33.78 32.76 33.03 2,014,600 -0.75(-2.22%)
Apr 12, 2004 34.50 34.50 33.50 33.78 1,454,200 -0.63(-1.83%)
Apr 08, 2004 34.38 34.47 34.26 34.42 1,102,800 +0.03(+0.09%)
Apr 07, 2004 34.53 34.60 34.28 34.38 1,316,600 -0.28(-0.79%)
Apr 06, 2004 34.74 34.90 34.46 34.66 1,431,300 -0.08(-0.22%)
Apr 05, 2004 34.40 34.74 34.38 34.74 1,879,300 +0.26(+0.77%)
Apr 02, 2004 34.65 34.65 34.33 34.47 986,800 -0.18(-0.52%)
Apr 01, 2004 34.38 34.72 34.25 34.65 1,194,300 +0.22(+0.62%)
Mar 31, 2004 34.25 34.44 34.15 34.44 1,073,800 +0.16(+0.47%)
Mar 30, 2004 34.15 34.31 34.05 34.28 1,477,700 +0.12(+0.37%)
Mar 29, 2004 34.12 34.21 33.96 34.15 1,219,400 +0.00(+0.00%)
Mar 26, 2004 33.89 34.28 33.85 34.15 2,077,700 +0.27(+0.78%)
Mar 25, 2004 33.38 33.89 33.25 33.88 2,122,200 +0.51(+1.53%)
Mar 24, 2004 32.97 33.42 32.85 33.38 1,379,600 +0.33(+0.98%)
Mar 23, 2004 32.99 33.22 32.92 33.05 805,100 -0.06(-0.18%)
Mar 22, 2004 33.45 33.67 33.06 33.11 746,600 -0.39(-1.16%)
Mar 19, 2004 33.67 33.79 33.42 33.50 967,500 -0.20(-0.59%)
Mar 18, 2004 33.83 34.06 33.62 33.70 725,700 -0.22(-0.65%)
Mar 17, 2004 33.47 33.98 33.42 33.92 1,170,700 +0.59(+1.79%)
Mar 16, 2004 33.42 33.58 33.17 33.33 1,102,300 -0.09(-0.27%)
Mar 15, 2004 33.45 33.65 33.26 33.42 970,900 -0.15(-0.46%)
Mar 12, 2004 33.72 33.72 33.23 33.57 872,900 -0.03(-0.07%)
Mar 11, 2004 33.97 34.13 33.50 33.60 1,858,600 -0.32(-0.94%)
Mar 10, 2004 34.12 34.24 33.90 33.92 1,192,200 -0.26(-0.76%)
Mar 09, 2004 33.83 34.21 33.76 34.17 1,182,000 +0.34(+1.00%)
Mar 08, 2004 33.75 33.96 33.74 33.83 588,200 -0.01(-0.01%)
Mar 05, 2004 33.48 33.90 33.42 33.84 959,900 +0.37(+1.11%)
Mar 04, 2004 33.47 33.74 33.42 33.47 640,500 -0.10(-0.30%)
Mar 03, 2004 33.55 33.74 33.26 33.57 1,008,200 +0.02(+0.04%)
Mar 02, 2004 33.62 33.97 33.53 33.55 1,327,000 -0.04(-0.10%)
Mar 01, 2004 33.60 33.71 33.49 33.59 1,004,000 +0.02(+0.06%)
Feb 27, 2004 33.25 33.74 33.24 33.57 1,656,100 +0.32(+0.96%)
Feb 26, 2004 32.97 33.31 32.95 33.25 1,066,700 +0.20(+0.61%)
Feb 25, 2004 32.88 33.17 32.70 33.05 862,900 +0.29(+0.89%)
Feb 24, 2004 32.85 32.99 32.55 32.76 946,400 +0.01(+0.03%)
Feb 23, 2004 32.89 33.10 32.54 32.75 931,500 -0.01(-0.03%)
Feb 20, 2004 33.16 33.16 32.56 32.76 1,676,600 -0.40(-1.19%)
Feb 19, 2004 33.47 33.58 33.05 33.15 1,043,800 -0.28(-0.82%)
Feb 18, 2004 33.00 33.50 32.85 33.43 1,365,500 +0.46(+1.38%)
Feb 17, 2004 33.05 33.11 32.83 32.97 656,400 +0.19(+0.58%)
Feb 13, 2004 32.83 33.00 32.63 32.78 751,900 -0.12(-0.38%)
Feb 12, 2004 32.95 33.10 32.85 32.91 869,800 -0.17(-0.50%)
Feb 11, 2004 33.10 33.12 32.58 33.08 1,719,300 -0.27(-0.82%)
Feb 10, 2004 33.13 33.35 33.04 33.35 978,700 +0.18(+0.54%)
Feb 09, 2004 33.03 33.25 32.90 33.17 977,300 +0.15(+0.45%)
Feb 06, 2004 32.92 33.08 32.78 33.02 847,600 +0.17(+0.52%)
Feb 05, 2004 33.12 33.12 32.74 32.85 985,600 -0.20(-0.61%)
Feb 04, 2004 33.15 33.29 32.92 33.05 1,254,100 -0.34(-1.02%)
Feb 03, 2004 33.30 33.39 33.05 33.39 1,144,200 -0.03(-0.09%)
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.