Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 44.10 44.47 43.92 44.25 2,985,600 +0.15(+0.34%)
Jan 28, 2005 43.62 44.18 43.27 44.10 2,318,000 +0.34(+0.78%)
Jan 27, 2005 43.47 44.18 43.31 43.76 2,550,700 +0.16(+0.37%)
Jan 26, 2005 42.57 43.73 42.57 43.60 2,464,400 +1.08(+2.54%)
Jan 25, 2005 42.98 43.15 42.52 42.52 1,947,500 -0.33(-0.77%)
Jan 24, 2005 42.34 43.17 42.26 42.85 2,093,900 +0.51(+1.20%)
Jan 21, 2005 42.63 42.88 42.21 42.34 1,726,300 -0.29(-0.68%)
Jan 20, 2005 43.15 43.19 42.55 42.63 2,383,800 -0.52(-1.21%)
Jan 19, 2005 43.37 43.62 43.03 43.15 1,754,800 -0.22(-0.51%)
Jan 18, 2005 42.95 43.59 42.70 43.37 1,978,600 +0.34(+0.79%)
Jan 14, 2005 42.70 43.24 42.50 43.03 1,984,600 +0.10(+0.23%)
Jan 13, 2005 42.50 43.23 42.40 42.93 1,996,300 +0.47(+1.11%)
Jan 12, 2005 42.45 42.58 42.00 42.46 2,744,700 +0.28(+0.66%)
Jan 11, 2005 42.45 42.49 41.86 42.18 1,712,100 -0.23(-0.54%)
Jan 10, 2005 42.05 42.62 42.02 42.41 1,947,700 +0.38(+0.90%)
Jan 07, 2005 42.40 42.75 42.00 42.03 2,129,500 -0.43(-1.01%)
Jan 06, 2005 42.11 42.49 41.77 42.46 2,343,600 +0.16(+0.38%)
Jan 05, 2005 42.98 43.17 42.26 42.30 4,231,800 -0.64(-1.49%)
Jan 04, 2005 43.40 43.51 42.91 42.94 2,703,000 -0.29(-0.67%)
Jan 03, 2005 44.30 44.31 43.21 43.23 3,084,800 -0.84(-1.91%)
Dec 31, 2004 44.40 44.55 44.05 44.07 1,896,900 -0.32(-0.72%)
Dec 30, 2004 44.42 44.83 44.34 44.39 1,542,000 -0.31(-0.69%)
Dec 29, 2004 44.47 44.90 44.27 44.70 2,415,500 +0.23(+0.52%)
Dec 28, 2004 43.96 44.47 43.95 44.47 2,309,000 +0.27(+0.61%)
Dec 27, 2004 44.67 44.67 44.09 44.20 2,561,500 +0.05(+0.11%)
Dec 23, 2004 43.95 44.19 43.65 44.15 1,905,400 +0.20(+0.46%)
Dec 22, 2004 43.52 43.98 43.20 43.95 3,630,100 +0.43(+0.99%)
Dec 21, 2004 43.06 43.53 42.81 43.52 4,838,800 +0.47(+1.09%)
Dec 20, 2004 43.55 44.39 42.70 43.05 14,001,900 +1.19(+2.84%)
Dec 17, 2004 42.52 43.03 41.14 41.86 6,669,400 -0.74(-1.74%)
Dec 16, 2004 43.50 43.58 42.60 42.60 2,832,500 -0.78(-1.80%)
Dec 15, 2004 43.00 43.40 42.62 43.38 2,075,300 +0.30(+0.70%)
Dec 14, 2004 43.00 43.30 42.75 43.08 2,059,600 +0.19(+0.44%)
Dec 13, 2004 42.30 42.96 42.14 42.89 1,690,100 +0.91(+2.17%)
Dec 10, 2004 41.70 42.44 41.05 41.98 2,412,200 +0.52(+1.25%)
Dec 09, 2004 40.93 41.52 40.85 41.46 1,544,700 +0.24(+0.58%)
Dec 08, 2004 41.85 41.85 41.09 41.22 1,925,200 -0.34(-0.82%)
Dec 07, 2004 42.59 42.62 41.52 41.56 1,844,600 -0.90(-2.12%)
Dec 06, 2004 42.05 42.46 41.90 42.46 1,385,100 +0.41(+0.98%)
Dec 03, 2004 41.37 42.14 41.37 42.05 1,969,200 +0.75(+1.82%)
Dec 02, 2004 41.85 41.94 41.07 41.30 1,959,800 -0.55(-1.31%)
Dec 01, 2004 41.72 41.90 41.04 41.85 2,428,400 +0.14(+0.34%)
Nov 30, 2004 42.42 42.51 41.70 41.71 2,862,900 -0.77(-1.81%)
Nov 29, 2004 42.43 42.64 41.90 42.48 1,826,000 +0.10(+0.24%)
Nov 26, 2004 42.32 42.93 42.32 42.38 972,100 -0.04(-0.09%)
Nov 24, 2004 42.80 43.00 42.23 42.42 2,006,300 -0.22(-0.52%)
Nov 23, 2004 42.08 42.84 42.01 42.64 1,684,700 +0.57(+1.35%)
Nov 22, 2004 41.50 42.17 41.48 42.07 2,646,700 +0.00(+0.00%)
Nov 19, 2004 41.85 42.16 41.41 42.07 2,394,300 +0.40(+0.96%)
Nov 18, 2004 41.27 41.82 41.20 41.67 1,685,000 +0.56(+1.36%)
Nov 17, 2004 41.77 42.28 40.91 41.11 1,653,000 -0.41(-0.99%)
Nov 16, 2004 41.60 41.82 41.39 41.52 1,345,000 -0.07(-0.17%)
Nov 15, 2004 42.48 42.49 41.54 41.59 1,628,800 -0.83(-1.96%)
Nov 12, 2004 41.94 42.42 41.56 42.42 1,421,500 +0.66(+1.58%)
Nov 11, 2004 41.35 41.88 40.95 41.76 1,371,000 +0.66(+1.61%)
Nov 10, 2004 41.38 41.57 40.58 41.10 3,315,500 -0.28(-0.68%)
Nov 09, 2004 41.30 41.47 41.17 41.38 1,823,500 +0.18(+0.44%)
Nov 08, 2004 40.74 41.28 40.65 41.20 2,235,500 +0.58(+1.43%)
Nov 05, 2004 40.97 40.97 40.34 40.62 2,775,100 -0.35(-0.85%)
Nov 04, 2004 40.45 41.00 40.24 40.97 2,821,300 +0.82(+2.04%)
Nov 03, 2004 40.00 40.46 39.50 40.15 2,845,500 +1.10(+2.82%)
Nov 02, 2004 40.32 40.32 39.01 39.05 2,738,700 -1.12(-2.79%)
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.