Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 44.52 44.65 44.00 44.12 16,513,800 -0.58(-1.30%)
Sep 29, 2004 43.93 44.70 43.92 44.70 15,471,700 +0.39(+0.88%)
Sep 28, 2004 43.70 44.33 43.61 44.31 17,285,800 +0.70(+1.61%)
Sep 27, 2004 44.03 44.11 43.54 43.61 17,532,100 -0.54(-1.22%)
Sep 24, 2004 43.98 44.21 43.62 44.15 18,609,400 +0.27(+0.62%)
Sep 23, 2004 44.30 44.46 43.86 43.88 15,200,400 -0.50(-1.13%)
Sep 22, 2004 45.41 45.41 44.38 44.38 21,870,600 -1.27(-2.78%)
Sep 21, 2004 45.53 45.86 45.08 45.65 18,021,300 +0.25(+0.55%)
Sep 20, 2004 46.06 46.25 45.26 45.40 25,440,700 -1.55(-3.30%)
Sep 17, 2004 47.28 47.29 46.76 46.95 17,339,900 -0.23(-0.49%)
Sep 16, 2004 46.98 47.47 46.90 47.18 8,254,400 +0.20(+0.43%)
Sep 15, 2004 47.07 47.26 46.91 46.98 7,135,300 -0.21(-0.45%)
Sep 14, 2004 47.00 47.41 46.90 47.19 8,343,600 +0.19(+0.40%)
Sep 13, 2004 47.21 47.33 46.83 47.00 9,167,400 -0.24(-0.51%)
Sep 10, 2004 46.85 47.37 46.76 47.24 7,278,300 +0.29(+0.62%)
Sep 09, 2004 47.02 47.18 46.70 46.95 9,503,400 +0.13(+0.28%)
Sep 08, 2004 47.20 47.28 46.76 46.82 11,198,400 -0.39(-0.83%)
Sep 07, 2004 47.15 47.46 46.90 47.21 10,485,500 +0.37(+0.79%)
Sep 03, 2004 47.00 47.34 46.84 46.84 7,909,100 -0.18(-0.38%)
Sep 02, 2004 46.57 47.17 46.30 47.02 8,595,000 +0.57(+1.23%)
Sep 01, 2004 46.57 46.80 46.20 46.45 9,235,100 -0.13(-0.28%)
Aug 31, 2004 46.56 46.63 46.17 46.58 9,171,700 +0.17(+0.37%)
Aug 30, 2004 46.72 46.73 46.41 46.41 7,088,500 -0.31(-0.66%)
Aug 27, 2004 46.46 46.81 46.23 46.72 7,541,200 +0.26(+0.56%)
Aug 26, 2004 46.30 46.57 46.09 46.46 8,590,500 +0.16(+0.35%)
Aug 25, 2004 46.03 46.39 45.85 46.30 9,658,300 +0.38(+0.83%)
Aug 24, 2004 46.10 46.18 45.73 45.92 7,614,100 +0.10(+0.22%)
Aug 23, 2004 45.90 46.01 45.48 45.82 11,154,100 -0.13(-0.28%)
Aug 20, 2004 45.46 46.04 45.28 45.95 9,510,500 +0.49(+1.08%)
Aug 19, 2004 45.41 45.55 45.12 45.46 8,120,700 -0.18(-0.39%)
Aug 18, 2004 45.16 45.65 45.05 45.64 10,286,300 +0.48(+1.06%)
Aug 17, 2004 44.95 45.24 44.88 45.16 10,295,200 +0.39(+0.87%)
Aug 16, 2004 44.02 44.84 44.01 44.77 10,026,600 +0.76(+1.73%)
Aug 13, 2004 44.03 44.28 43.80 44.01 7,495,000 +0.11(+0.25%)
Aug 12, 2004 44.35 44.53 43.82 43.90 9,716,000 -0.45(-1.01%)
Aug 11, 2004 44.15 44.42 43.87 44.35 8,909,400 +0.17(+0.38%)
Aug 10, 2004 43.73 44.18 43.61 44.18 9,393,500 +0.71(+1.63%)
Aug 09, 2004 43.25 43.75 43.25 43.47 10,583,300 +0.28(+0.65%)
Aug 06, 2004 43.61 43.93 42.99 43.19 15,505,700 -0.64(-1.46%)
Aug 05, 2004 44.40 44.49 43.77 43.83 9,102,900 -0.57(-1.28%)
Aug 04, 2004 44.00 44.59 43.81 44.40 9,863,400 +0.36(+0.82%)
Aug 03, 2004 44.32 44.74 43.96 44.04 10,548,800 -0.28(-0.63%)
Aug 02, 2004 43.17 44.64 43.17 44.32 15,867,800 +0.23(+0.52%)
Jul 30, 2004 44.11 44.30 43.82 44.09 10,569,700 -0.19(-0.43%)
Jul 29, 2004 44.17 44.50 44.00 44.28 12,972,200 +0.17(+0.39%)
Jul 28, 2004 43.82 44.24 43.67 44.11 17,502,800 +0.21(+0.48%)
Jul 27, 2004 44.10 44.20 43.65 43.90 13,696,700 +0.09(+0.21%)
Jul 26, 2004 44.33 44.42 43.55 43.81 12,481,500 -0.50(-1.13%)
Jul 23, 2004 44.60 44.73 43.80 44.31 12,709,100 -0.29(-0.65%)
Jul 22, 2004 43.94 44.77 43.70 44.60 15,204,700 +0.66(+1.50%)
Jul 21, 2004 44.35 44.77 43.90 43.94 15,491,600 -0.11(-0.25%)
Jul 20, 2004 43.88 44.11 43.63 44.05 14,809,800 +0.06(+0.14%)
Jul 19, 2004 43.80 44.35 43.70 43.99 14,005,200 +0.37(+0.85%)
Jul 16, 2004 44.37 44.42 43.58 43.62 18,365,800 -0.59(-1.33%)
Jul 15, 2004 45.10 45.40 43.62 44.21 28,610,200 -0.89(-1.97%)
Jul 14, 2004 45.30 45.62 44.89 45.10 13,534,000 -0.20(-0.44%)
Jul 13, 2004 44.91 45.37 44.82 45.30 11,535,000 +0.40(+0.89%)
Jul 12, 2004 45.00 45.24 44.86 44.90 13,136,200 -0.13(-0.29%)
Jul 09, 2004 45.24 45.42 44.94 45.03 12,030,100 -0.14(-0.31%)
Jul 08, 2004 45.65 45.76 45.02 45.17 11,847,500 -0.46(-1.01%)
Jul 07, 2004 45.23 45.79 45.23 45.63 9,154,900 +0.18(+0.40%)
Jul 06, 2004 45.67 45.80 45.15 45.45 11,753,000 -0.31(-0.68%)
Jul 02, 2004 46.05 46.11 45.67 45.76 10,686,400 -0.27(-0.59%)
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.