Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.50 34.75 34.47 34.67 309,800 -0.04(-0.12%)
Dec 30, 2003 34.45 34.72 34.40 34.71 650,300 +0.31(+0.90%)
Dec 29, 2003 34.20 34.46 34.16 34.40 478,000 +0.10(+0.29%)
Dec 26, 2003 34.26 34.44 34.20 34.30 114,400 -0.01(-0.03%)
Dec 24, 2003 34.40 34.49 34.27 34.31 283,400 -0.04(-0.12%)
Dec 23, 2003 34.30 34.36 34.26 34.35 276,200 +0.11(+0.32%)
Dec 22, 2003 34.19 34.25 33.99 34.24 492,500 +0.19(+0.56%)
Dec 19, 2003 34.06 34.29 33.80 34.05 646,600 +0.30(+0.89%)
Dec 18, 2003 33.40 33.77 33.40 33.75 711,000 +0.40(+1.20%)
Dec 17, 2003 33.17 33.49 33.09 33.35 1,041,400 -0.15(-0.45%)
Dec 16, 2003 33.28 33.51 33.05 33.50 424,800 -0.02(-0.06%)
Dec 15, 2003 34.00 34.00 33.40 33.52 687,300 +0.25(+0.75%)
Dec 12, 2003 33.40 33.54 32.93 33.27 480,400 +0.08(+0.24%)
Dec 11, 2003 32.65 33.28 32.60 33.19 636,900 +0.60(+1.84%)
Dec 10, 2003 32.73 32.76 32.44 32.59 1,638,800 -0.49(-1.48%)
Dec 09, 2003 33.60 33.60 33.04 33.08 708,000 -0.73(-2.16%)
Dec 08, 2003 33.44 33.82 33.25 33.81 702,800 +0.22(+0.65%)
Dec 05, 2003 34.03 34.03 33.68 33.59 1,189,400 -0.43(-1.26%)
Dec 04, 2003 34.50 34.50 33.84 34.02 983,000 -0.35(-1.02%)
Dec 03, 2003 34.35 34.89 34.18 34.37 889,000 +0.21(+0.61%)
Dec 02, 2003 34.14 34.29 34.00 34.16 822,700 +0.14(+0.41%)
Dec 01, 2003 34.35 34.05 33.55 34.02 3,092,900 -0.33(-0.96%)
Nov 28, 2003 34.41 34.70 34.35 34.35 164,900 -0.01(-0.03%)
Nov 26, 2003 33.96 34.39 33.96 34.36 421,100 +0.51(+1.51%)
Nov 25, 2003 33.95 34.29 33.81 33.85 1,416,000 -0.85(-2.45%)
Nov 24, 2003 34.17 34.74 34.17 34.70 1,345,200 +0.82(+2.42%)
Nov 21, 2003 34.14 34.28 33.80 33.88 936,200 +0.23(+0.68%)
Nov 20, 2003 34.15 34.33 33.65 33.65 1,138,500 -0.72(-2.09%)
Nov 19, 2003 34.12 34.69 34.12 34.37 966,800 -0.63(-1.80%)
Nov 18, 2003 35.40 35.60 34.80 35.00 907,900 +0.27(+0.78%)
Nov 17, 2003 34.65 34.74 34.30 34.73 851,400 -0.32(-0.91%)
Nov 14, 2003 35.66 35.81 35.04 35.05 717,800 -1.04(-2.88%)
Nov 13, 2003 36.15 36.25 35.95 36.09 559,200 -0.26(-0.72%)
Nov 12, 2003 35.90 36.48 35.90 36.35 597,300 +0.40(+1.11%)
Nov 11, 2003 35.68 36.17 35.68 35.95 528,100 -0.57(-1.56%)
Nov 10, 2003 36.69 37.05 36.47 36.52 674,800 +0.36(+1.00%)
Nov 07, 2003 36.15 36.41 36.06 36.16 651,400 +0.24(+0.67%)
Nov 06, 2003 35.90 36.00 35.83 35.92 985,400 -0.85(-2.31%)
Nov 05, 2003 35.72 36.89 36.44 36.77 854,700 +1.02(+2.85%)
Nov 04, 2003 35.72 36.28 35.60 35.75 626,800 +0.08(+0.22%)
Nov 03, 2003 35.20 35.83 35.46 35.67 702,475 +0.47(+1.34%)
Oct 31, 2003 35.07 35.25 34.97 35.20 578,200 +0.10(+0.28%)
Oct 30, 2003 35.94 35.95 35.09 35.10 1,170,000 -0.82(-2.28%)
Oct 29, 2003 36.70 36.70 35.88 35.92 1,280,000 -0.82(-2.23%)
Oct 28, 2003 35.60 36.90 35.60 36.74 1,730,600 +1.31(+3.70%)
Oct 27, 2003 35.06 35.74 35.03 35.43 988,100 +1.14(+3.32%)
Oct 24, 2003 34.70 34.79 33.97 34.29 1,384,200 -0.20(-0.58%)
Oct 23, 2003 34.75 35.15 34.12 34.49 3,580,100 -2.66(-7.16%)
Oct 22, 2003 37.20 37.73 36.90 37.15 1,443,800 -0.81(-2.13%)
Oct 21, 2003 37.90 37.92 37.72 37.96 929,600 +0.11(+0.29%)
Oct 20, 2003 37.60 37.92 37.51 37.85 915,900 +0.45(+1.20%)
Oct 17, 2003 38.00 38.04 37.30 37.40 888,600 +0.28(+0.75%)
Oct 16, 2003 36.73 37.35 36.70 37.12 818,600 +0.88(+2.43%)
Oct 15, 2003 36.40 36.51 36.20 36.24 807,600 -0.26(-0.71%)
Oct 14, 2003 36.50 36.50 36.25 36.50 1,003,600 -0.25(-0.68%)
Oct 13, 2003 36.59 36.98 36.70 36.75 560,400 +0.16(+0.44%)
Oct 10, 2003 36.39 36.66 36.28 36.59 781,900 +0.95(+2.67%)
Oct 09, 2003 35.22 36.21 35.22 35.64 1,453,100 +0.44(+1.25%)
Oct 08, 2003 35.25 35.40 35.11 35.20 1,030,300 -0.75(-2.09%)
Oct 07, 2003 36.28 35.99 35.60 35.95 1,772,100 -0.33(-0.91%)
Oct 06, 2003 36.55 36.55 36.15 36.28 703,700 -0.27(-0.74%)
Oct 03, 2003 36.75 36.75 36.40 36.55 909,900 +1.07(+3.02%)
Oct 02, 2003 35.45 35.52 35.28 35.48 861,100 -0.32(-0.89%)
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.