Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.96 24.10 23.28 23.68 1,511,700 -0.22(-0.92%)
Oct 30, 2006 22.55 24.19 22.55 23.90 2,388,300 +1.45(+6.46%)
Oct 27, 2006 22.68 23.24 22.45 22.45 1,578,000 -0.22(-0.97%)
Oct 26, 2006 23.10 23.25 22.19 22.67 1,643,900 -0.15(-0.66%)
Oct 25, 2006 21.55 22.92 21.53 22.82 1,557,700 +1.33(+6.19%)
Oct 24, 2006 21.80 21.81 21.34 21.49 878,800 -0.39(-1.78%)
Oct 23, 2006 21.57 21.89 21.43 21.88 1,238,500 +0.38(+1.77%)
Oct 20, 2006 21.91 21.91 21.47 21.50 844,000 -0.43(-1.96%)
Oct 19, 2006 22.00 22.00 21.54 21.93 731,000 -0.20(-0.90%)
Oct 18, 2006 22.10 22.37 21.91 22.13 1,262,100 +0.21(+0.96%)
Oct 17, 2006 21.84 22.09 21.57 21.92 2,116,600 +0.09(+0.41%)
Oct 16, 2006 21.58 21.96 21.54 21.83 674,300 +0.32(+1.49%)
Oct 13, 2006 21.36 21.66 21.16 21.51 677,900 +0.23(+1.08%)
Oct 12, 2006 21.33 21.34 20.95 21.28 702,600 +0.09(+0.42%)
Oct 11, 2006 20.83 21.49 20.70 21.19 924,200 +0.22(+1.05%)
Oct 10, 2006 21.00 21.02 20.66 20.97 867,300 +0.02(+0.10%)
Oct 09, 2006 20.45 21.24 20.45 20.95 1,448,600 +0.47(+2.29%)
Oct 06, 2006 20.27 20.58 20.03 20.48 854,000 +0.09(+0.44%)
Oct 05, 2006 20.23 20.45 20.01 20.39 928,000 +0.20(+0.99%)
Oct 04, 2006 19.51 20.21 19.36 20.19 934,200 +0.57(+2.91%)
Oct 03, 2006 19.42 19.80 19.15 19.62 1,035,600 +0.17(+0.87%)
Oct 02, 2006 19.62 19.68 19.20 19.45 943,100 -0.17(-0.87%)
Sep 29, 2006 19.44 19.75 19.37 19.62 1,033,100 +0.16(+0.82%)
Sep 28, 2006 19.43 19.59 19.22 19.46 465,200 +0.14(+0.72%)
Sep 27, 2006 19.60 19.90 19.26 19.32 775,900 -0.37(-1.88%)
Sep 26, 2006 19.83 19.88 19.31 19.69 660,100 -0.21(-1.06%)
Sep 25, 2006 19.30 19.98 19.17 19.90 683,000 +0.66(+3.43%)
Sep 22, 2006 19.53 19.53 19.17 19.24 655,700 -0.35(-1.79%)
Sep 21, 2006 19.90 19.94 19.50 19.59 920,900 -0.21(-1.06%)
Sep 20, 2006 19.55 20.06 19.51 19.80 942,400 +0.42(+2.17%)
Sep 19, 2006 19.52 19.62 19.02 19.38 688,000 -0.11(-0.56%)
Sep 18, 2006 19.55 19.74 19.13 19.49 705,400 -0.09(-0.46%)
Sep 15, 2006 19.79 19.99 19.56 19.58 2,006,500 -0.11(-0.56%)
Sep 14, 2006 19.45 19.83 19.36 19.69 1,204,100 +0.13(+0.66%)
Sep 13, 2006 19.65 19.75 19.45 19.56 1,106,000 -0.06(-0.31%)
Sep 12, 2006 19.00 19.64 18.80 19.62 1,422,900 +0.79(+4.20%)
Sep 11, 2006 18.38 19.02 18.33 18.83 1,255,200 +0.32(+1.73%)
Sep 08, 2006 18.66 18.66 18.28 18.51 1,173,400 -0.05(-0.27%)
Sep 07, 2006 18.85 18.93 18.43 18.56 1,314,700 -0.29(-1.54%)
Sep 06, 2006 19.70 19.70 18.84 18.85 1,131,500 -1.02(-5.13%)
Sep 05, 2006 19.53 19.93 19.40 19.87 1,418,600 +0.34(+1.74%)
Sep 01, 2006 19.60 19.71 19.42 19.53 1,045,900 -0.03(-0.15%)
Aug 31, 2006 19.60 19.74 18.75 19.56 1,437,000 -0.04(-0.20%)
Aug 30, 2006 19.59 19.85 19.52 19.60 1,210,600 +0.11(+0.56%)
Aug 29, 2006 19.62 19.69 19.03 19.49 1,551,300 -0.03(-0.15%)
Aug 28, 2006 18.79 19.55 18.79 19.52 1,327,400 +0.76(+4.05%)
Aug 25, 2006 19.00 19.07 18.75 18.76 2,075,000 -0.37(-1.93%)
Aug 24, 2006 19.48 19.48 19.00 19.13 1,260,500 -0.23(-1.19%)
Aug 23, 2006 19.83 20.05 19.21 19.36 1,690,600 -0.40(-2.02%)
Aug 22, 2006 19.64 19.85 19.53 19.76 1,352,800 +0.05(+0.25%)
Aug 21, 2006 19.88 19.88 19.60 19.71 1,299,600 -0.14(-0.71%)
Aug 18, 2006 19.60 19.87 19.30 19.85 1,172,100 +0.21(+1.07%)
Aug 17, 2006 19.45 20.12 19.22 19.64 1,968,500 +0.10(+0.51%)
Aug 16, 2006 18.48 19.68 18.33 19.54 2,988,400 +1.18(+6.43%)
Aug 15, 2006 17.64 18.43 17.51 18.36 3,091,500 +1.21(+7.06%)
Aug 14, 2006 17.05 17.37 16.99 17.15 1,252,100 +0.26(+1.54%)
Aug 11, 2006 17.01 17.26 16.86 16.89 1,329,100 -0.07(-0.41%)
Aug 10, 2006 16.99 17.08 16.71 16.96 1,700,200 -0.02(-0.12%)
Aug 09, 2006 17.40 17.76 16.92 16.98 1,472,800 -0.37(-2.13%)
Aug 08, 2006 17.53 17.73 17.22 17.35 877,200 -0.23(-1.31%)
Aug 07, 2006 17.79 17.99 17.53 17.58 801,800 -0.21(-1.18%)
Aug 04, 2006 18.05 18.29 17.65 17.79 951,200 -0.07(-0.39%)
Aug 03, 2006 17.76 17.98 17.51 17.86 1,304,700 +0.07(+0.39%)
Aug 02, 2006 17.68 17.87 17.50 17.79 1,360,600 +0.15(+0.85%)
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.