Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 34.65 35.44 34.50 34.90 2,305,100 +0.20(+0.58%)
Jul 29, 2004 34.10 34.73 34.05 34.70 3,103,900 +0.73(+2.15%)
Jul 28, 2004 33.80 34.10 33.27 33.97 3,722,000 +1.08(+3.28%)
Jul 27, 2004 33.21 33.34 32.85 32.89 1,685,600 -0.32(-0.96%)
Jul 26, 2004 33.22 33.39 33.04 33.21 1,263,300 +0.14(+0.42%)
Jul 23, 2004 33.10 33.21 32.96 33.07 1,479,900 -0.08(-0.24%)
Jul 22, 2004 33.37 33.40 32.89 33.15 2,201,500 -0.44(-1.31%)
Jul 21, 2004 34.44 34.44 33.58 33.59 2,025,900 -0.86(-2.50%)
Jul 20, 2004 34.40 34.65 34.25 34.45 2,534,300 -0.11(-0.32%)
Jul 19, 2004 34.40 34.70 34.30 34.56 1,714,000 +0.12(+0.35%)
Jul 16, 2004 34.45 34.67 34.36 34.44 2,030,400 +0.31(+0.91%)
Jul 15, 2004 34.12 34.26 33.95 34.13 1,544,900 +0.01(+0.03%)
Jul 14, 2004 33.50 34.23 33.37 34.12 2,741,300 +0.59(+1.76%)
Jul 13, 2004 33.34 33.63 33.29 33.53 1,781,500 +0.19(+0.57%)
Jul 12, 2004 33.03 33.39 33.03 33.34 1,117,100 +0.32(+0.97%)
Jul 09, 2004 33.41 33.41 32.94 33.02 1,709,300 -0.34(-1.02%)
Jul 08, 2004 33.12 33.46 32.97 33.36 2,101,000 +0.23(+0.69%)
Jul 07, 2004 32.88 33.27 32.80 33.13 1,431,600 +0.18(+0.55%)
Jul 06, 2004 33.07 33.27 32.88 32.95 1,498,000 -0.09(-0.27%)
Jul 02, 2004 33.07 33.40 32.97 33.04 1,292,200 +0.22(+0.67%)
Jul 01, 2004 33.20 33.37 32.69 32.82 1,733,100 -0.47(-1.41%)
Jun 30, 2004 33.23 33.42 32.85 33.29 1,559,600 +0.16(+0.48%)
Jun 29, 2004 33.55 33.56 33.01 33.13 1,450,400 -0.41(-1.22%)
Jun 28, 2004 33.55 34.14 33.53 33.54 988,800 -0.01(-0.03%)
Jun 25, 2004 33.83 33.99 33.51 33.55 1,500,400 -0.27(-0.80%)
Jun 24, 2004 33.50 33.93 33.44 33.82 1,832,900 +0.19(+0.56%)
Jun 23, 2004 33.08 33.65 33.08 33.63 1,581,100 +0.49(+1.48%)
Jun 22, 2004 33.48 33.55 33.10 33.14 1,924,800 -0.19(-0.57%)
Jun 21, 2004 32.86 33.47 32.76 33.33 1,363,200 +0.47(+1.43%)
Jun 18, 2004 32.60 32.90 32.35 32.86 1,623,000 +0.23(+0.70%)
Jun 17, 2004 32.55 32.72 32.40 32.63 1,979,500 +0.08(+0.25%)
Jun 16, 2004 32.71 32.94 32.50 32.55 1,800,000 -0.15(-0.46%)
Jun 15, 2004 32.70 33.11 32.64 32.70 1,375,600 +0.03(+0.09%)
Jun 14, 2004 32.45 32.86 32.43 32.67 1,210,600 -0.12(-0.37%)
Jun 10, 2004 32.10 32.80 32.10 32.79 1,667,000 +0.64(+1.99%)
Jun 09, 2004 32.62 32.80 32.15 32.15 1,431,900 -0.47(-1.44%)
Jun 08, 2004 32.90 33.00 32.55 32.62 1,340,200 -0.50(-1.51%)
Jun 07, 2004 33.22 33.25 32.98 33.12 1,005,800 +0.14(+0.42%)
Jun 04, 2004 32.68 33.25 32.68 32.98 1,074,500 +0.30(+0.92%)
Jun 03, 2004 32.87 33.00 32.49 32.68 2,109,500 -0.32(-0.97%)
Jun 02, 2004 33.35 33.59 32.91 33.00 1,778,200 -0.34(-1.02%)
Jun 01, 2004 33.31 33.56 33.00 33.34 1,633,300 +0.04(+0.12%)
May 28, 2004 33.12 33.45 33.02 33.30 1,759,200 +0.12(+0.36%)
May 27, 2004 33.25 33.46 32.93 33.18 1,712,400 +0.35(+1.07%)
May 26, 2004 32.98 33.37 32.55 32.83 2,061,200 -0.14(-0.42%)
May 25, 2004 32.62 33.02 32.42 32.97 1,603,700 +0.36(+1.10%)
May 24, 2004 32.07 32.68 32.07 32.61 2,738,300 +0.54(+1.68%)
May 21, 2004 32.05 32.26 31.90 32.07 2,390,300 +0.28(+0.88%)
May 20, 2004 31.27 31.95 31.21 31.79 1,959,700 +0.40(+1.27%)
May 19, 2004 31.56 31.83 31.31 31.39 1,726,600 -0.17(-0.54%)
May 18, 2004 31.68 31.98 31.55 31.56 2,186,600 +0.15(+0.48%)
May 17, 2004 31.20 31.56 31.02 31.41 1,849,100 -0.04(-0.13%)
May 14, 2004 31.33 31.79 31.32 31.45 1,799,400 +0.16(+0.51%)
May 13, 2004 31.05 31.61 31.05 31.29 2,487,700 -0.13(-0.41%)
May 12, 2004 31.25 32.14 30.92 31.42 3,570,700 -0.18(-0.57%)
May 11, 2004 32.15 32.18 31.30 31.60 2,239,600 -0.47(-1.47%)
May 10, 2004 32.35 32.50 31.73 32.07 2,848,700 -0.27(-0.83%)
May 07, 2004 32.99 33.13 32.12 32.34 1,863,300 -0.87(-2.62%)
May 06, 2004 33.40 33.56 32.67 33.21 1,436,400 +0.11(+0.33%)
May 05, 2004 33.28 33.47 33.03 33.10 877,800 -0.28(-0.82%)
May 04, 2004 33.40 33.49 33.08 33.38 1,398,000 +0.03(+0.09%)
May 03, 2004 33.29 33.49 33.20 33.35 1,208,500 -0.12(-0.37%)
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%)
Feb 02, 2004 33.50 33.67 33.24 33.42 1,472,000 -0.07(-0.21%)
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%)
Nov 03, 2003 32.03 32.62 31.97 32.45 2,101,898 +0.73(+2.29%)
Oct 31, 2003 32.03 32.08 31.67 31.73 916,000 -0.23(-0.70%)
Oct 30, 2003 31.91 31.97 31.80 31.95 701,800 +0.08(+0.24%)
Oct 29, 2003 31.83 32.00 31.75 31.88 982,400 +0.00(+0.00%)
Oct 28, 2003 31.80 31.95 31.70 31.88 943,000 +0.02(+0.06%)
Oct 27, 2003 31.90 32.24 31.82 31.86 1,057,300 +0.08(+0.25%)
Oct 24, 2003 31.85 31.90 31.65 31.77 676,500 -0.17(-0.53%)
Oct 23, 2003 32.08 32.19 31.76 31.95 1,191,800 +0.05(+0.16%)
Oct 22, 2003 31.83 32.04 31.67 31.89 873,600 -0.03(-0.09%)
Oct 21, 2003 31.98 32.20 31.80 31.92 725,000 +0.00(+0.02%)
Oct 20, 2003 32.06 32.06 31.75 31.92 811,900 +0.09(+0.27%)
Oct 17, 2003 32.17 32.35 31.80 31.83 1,036,000 -0.34(-1.06%)
Oct 16, 2003 32.19 32.28 31.92 32.17 1,295,400 -0.01(-0.02%)
Oct 15, 2003 32.40 32.45 32.10 32.18 1,348,200 -0.30(-0.92%)
Oct 14, 2003 32.38 32.53 32.33 32.48 1,025,100 +0.15(+0.45%)
Oct 13, 2003 32.22 32.56 32.20 32.33 850,400 +0.11(+0.34%)
Oct 10, 2003 32.25 32.26 32.08 32.22 931,700 -0.03(-0.08%)
Oct 09, 2003 32.31 32.51 32.20 32.25 1,280,500 +0.22(+0.69%)
Oct 08, 2003 32.12 32.16 31.83 32.03 1,243,000 -0.10(-0.30%)
Oct 07, 2003 31.83 32.29 31.75 32.12 1,244,300 +0.10(+0.33%)
Oct 06, 2003 32.06 32.12 31.94 32.02 1,695,300 -0.04(-0.12%)
Oct 03, 2003 32.42 32.45 32.05 32.06 1,593,300 -0.27(-0.82%)
Oct 02, 2003 32.48 32.50 32.29 32.33 1,481,700 +0.03(+0.08%)
Oct 01, 2003 31.77 32.34 31.77 32.30 1,496,700 +0.55(+1.73%)
Sep 30, 2003 31.83 31.98 31.60 31.75 1,730,000 -0.10(-0.31%)
Sep 29, 2003 31.33 31.80 31.33 31.85 1,163,600 +0.53(+1.69%)
Sep 26, 2003 30.88 31.50 30.64 31.32 1,862,900 +0.48(+1.54%)
Sep 25, 2003 31.07 31.17 30.87 30.84 1,573,900 +0.03(+0.10%)
Sep 24, 2003 31.12 31.14 30.75 30.82 802,800 -0.28(-0.90%)
Sep 23, 2003 31.12 31.17 30.98 31.09 686,600 -0.03(-0.10%)
Sep 22, 2003 31.52 31.52 30.88 31.12 873,000 -0.42(-1.35%)
Sep 19, 2003 31.45 31.55 31.38 31.55 1,733,200 +0.10(+0.32%)
Sep 18, 2003 31.08 31.45 31.07 31.45 1,685,100 +0.66(+2.13%)
Sep 17, 2003 30.66 30.88 30.66 30.80 1,082,900 +0.15(+0.47%)
Sep 16, 2003 30.24 30.70 30.35 30.65 1,231,300 +0.41(+1.37%)
Sep 15, 2003 30.42 30.45 30.01 30.24 876,800 -0.13(-0.43%)
Sep 12, 2003 30.09 30.37 30.08 30.36 1,213,000 +0.29(+0.96%)
Sep 11, 2003 30.20 30.39 30.01 30.08 995,500 +0.01(+0.02%)
Sep 10, 2003 29.96 30.25 29.92 30.07 1,307,600 +0.12(+0.40%)
Sep 09, 2003 30.02 30.17 29.95 29.95 990,100 -0.11(-0.37%)
Sep 08, 2003 29.88 30.09 29.85 30.06 1,287,800 +0.10(+0.33%)
Sep 05, 2003 30.09 30.09 29.76 29.96 1,210,400 -0.16(-0.51%)
Sep 04, 2003 30.25 30.30 29.94 30.11 877,100 -0.04(-0.12%)
Sep 03, 2003 30.00 30.20 29.90 30.15 1,244,500 +0.15(+0.50%)
Sep 02, 2003 29.45 30.00 29.45 30.00 1,055,400 +0.55(+1.87%)
Aug 29, 2003 29.25 29.45 29.23 29.45 981,400 +0.21(+0.72%)
Aug 28, 2003 29.33 29.36 29.19 29.24 819,100 -0.02(-0.09%)
Aug 27, 2003 29.31 29.36 29.14 29.26 851,800 -0.04(-0.14%)
Aug 26, 2003 29.22 29.48 29.05 29.30 884,000 +0.09(+0.29%)
Aug 25, 2003 28.86 29.26 28.85 29.22 694,000 +0.41(+1.44%)
Aug 22, 2003 29.38 29.38 28.77 28.80 1,174,300 -0.52(-1.79%)
Aug 21, 2003 29.40 29.44 29.20 29.33 1,423,900 -0.15(-0.49%)
Aug 20, 2003 29.33 29.58 29.33 29.48 1,427,000 +0.10(+0.36%)
Aug 19, 2003 29.71 29.76 29.27 29.37 1,110,800 -0.38(-1.26%)
Aug 18, 2003 29.58 29.90 29.58 29.75 656,000 +0.17(+0.57%)
Aug 15, 2003 29.68 29.68 29.38 29.58 440,700 -0.10(-0.34%)
Aug 14, 2003 29.79 29.86 29.55 29.67 837,200 -0.12(-0.39%)
Aug 13, 2003 29.83 29.89 29.58 29.79 1,041,600 -0.10(-0.33%)
Aug 12, 2003 29.55 29.90 29.52 29.89 954,400 +0.34(+1.15%)
Aug 11, 2003 29.62 29.68 29.41 29.55 867,800 -0.10(-0.32%)
Aug 08, 2003 29.74 29.85 29.54 29.64 740,500 -0.02(-0.05%)
Aug 07, 2003 29.40 29.66 29.30 29.66 1,427,500 +0.36(+1.23%)
Aug 06, 2003 29.00 29.47 28.75 29.30 1,918,700 +0.34(+1.17%)
Aug 05, 2003 29.05 29.20 28.86 28.96 1,445,100 -0.13(-0.45%)
Aug 04, 2003 28.71 29.10 28.51 29.09 1,046,300 +0.35(+1.24%)
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.