Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.66 37.07 36.66 37.02 544,400 +0.42(+1.15%)
Jan 28, 2005 36.86 36.88 36.44 36.60 526,200 -0.29(-0.79%)
Jan 27, 2005 36.94 36.98 36.65 36.89 434,000 -0.05(-0.14%)
Jan 26, 2005 36.70 37.00 36.51 36.94 884,800 +0.60(+1.65%)
Jan 25, 2005 36.43 36.87 36.26 36.34 993,800 -0.26(-0.71%)
Jan 24, 2005 36.55 37.00 36.55 36.60 1,116,000 +0.05(+0.14%)
Jan 21, 2005 36.55 36.72 36.39 36.55 2,314,900 -0.56(-1.51%)
Jan 20, 2005 37.00 38.26 36.91 37.11 3,135,700 -1.69(-4.36%)
Jan 19, 2005 39.20 39.20 38.75 38.80 509,200 -0.50(-1.27%)
Jan 18, 2005 38.85 39.30 38.67 39.30 571,000 -0.15(-0.38%)
Jan 14, 2005 39.09 39.53 39.09 39.45 768,000 +0.38(+0.97%)
Jan 13, 2005 39.24 39.38 38.93 39.07 1,064,100 -0.17(-0.43%)
Jan 12, 2005 39.07 39.34 39.00 39.24 713,600 +0.18(+0.46%)
Jan 11, 2005 38.85 39.26 38.80 39.06 702,600 +0.31(+0.80%)
Jan 10, 2005 38.38 38.81 38.38 38.75 540,400 +0.53(+1.39%)
Jan 07, 2005 38.65 38.75 38.07 38.22 636,500 +0.34(+0.90%)
Jan 06, 2005 37.85 38.07 37.75 37.88 367,800 -0.07(-0.18%)
Jan 05, 2005 38.05 38.22 37.95 37.95 690,900 -0.05(-0.13%)
Jan 04, 2005 38.55 38.55 37.80 38.00 864,100 -0.71(-1.83%)
Jan 03, 2005 38.96 39.15 38.68 38.71 770,800 -0.25(-0.64%)
Dec 31, 2004 39.20 39.20 38.82 38.96 565,000 +0.41(+1.06%)
Dec 30, 2004 38.35 38.58 38.23 38.55 413,500 +0.10(+0.26%)
Dec 29, 2004 38.25 38.45 38.18 38.45 569,900 -0.16(-0.41%)
Dec 28, 2004 38.40 38.76 38.40 38.61 521,400 +0.21(+0.55%)
Dec 27, 2004 38.10 38.45 38.06 38.40 427,300 +0.45(+1.19%)
Dec 23, 2004 37.90 38.08 37.89 37.95 337,400 +0.10(+0.26%)
Dec 22, 2004 37.69 37.89 37.60 37.85 579,000 -0.20(-0.53%)
Dec 21, 2004 37.77 38.18 37.77 38.05 470,100 +0.24(+0.63%)
Dec 20, 2004 37.88 38.00 37.76 37.81 380,700 +0.17(+0.45%)
Dec 17, 2004 37.62 37.70 37.35 37.64 427,800 -0.14(-0.37%)
Dec 16, 2004 37.98 37.99 37.60 37.78 535,800 -0.10(-0.26%)
Dec 15, 2004 37.98 38.24 37.81 37.88 1,103,200 +0.22(+0.58%)
Dec 14, 2004 37.35 37.93 37.34 37.66 2,232,500 +0.03(+0.08%)
Dec 13, 2004 36.61 37.77 36.61 37.63 1,936,000 +1.52(+4.21%)
Dec 10, 2004 35.75 36.25 35.75 36.11 738,600 -0.34(-0.93%)
Dec 09, 2004 36.45 36.63 36.09 36.45 1,649,900 -0.15(-0.41%)
Dec 08, 2004 36.40 36.85 36.40 36.60 906,600 +0.41(+1.13%)
Dec 07, 2004 36.25 36.44 36.05 36.19 723,000 -0.56(-1.52%)
Dec 06, 2004 36.76 36.89 36.59 36.75 320,800 -0.01(-0.03%)
Dec 03, 2004 36.70 36.84 36.59 36.76 475,600 +0.32(+0.88%)
Dec 02, 2004 36.55 36.57 36.35 36.44 536,900 -0.21(-0.57%)
Dec 01, 2004 35.85 36.65 35.85 36.65 619,800 +0.29(+0.80%)
Nov 30, 2004 36.58 36.58 36.25 36.36 526,500 -0.01(-0.03%)
Nov 29, 2004 36.60 36.80 36.36 36.37 671,900 +0.40(+1.11%)
Nov 26, 2004 35.60 36.13 35.60 35.97 177,900 +0.05(+0.14%)
Nov 24, 2004 35.95 36.14 35.87 35.92 438,200 +0.09(+0.25%)
Nov 23, 2004 35.87 36.00 35.56 35.83 321,900 -0.18(-0.50%)
Nov 22, 2004 35.78 36.06 35.54 36.01 361,800 -0.13(-0.36%)
Nov 19, 2004 36.18 36.48 36.06 36.14 317,000 -0.14(-0.39%)
Nov 18, 2004 36.11 36.41 36.07 36.28 303,600 +0.08(+0.22%)
Nov 17, 2004 35.68 36.49 35.68 36.20 464,600 +0.31(+0.86%)
Nov 16, 2004 36.00 36.01 35.67 35.89 351,800 -0.39(-1.07%)
Nov 15, 2004 36.00 36.31 36.00 36.28 435,100 +0.28(+0.78%)
Nov 12, 2004 35.85 36.09 35.62 36.00 349,300 +0.61(+1.72%)
Nov 11, 2004 35.20 35.65 35.10 35.39 853,300 +0.33(+0.94%)
Nov 10, 2004 35.15 35.15 34.85 35.06 722,000 -0.42(-1.18%)
Nov 09, 2004 35.30 35.48 35.24 35.48 805,800 -0.39(-1.09%)
Nov 08, 2004 35.68 36.04 35.51 35.87 303,100 -0.32(-0.88%)
Nov 05, 2004 36.10 36.47 36.00 36.19 510,900 +0.52(+1.46%)
Nov 04, 2004 35.10 35.73 35.09 35.67 480,400 +0.51(+1.45%)
Nov 03, 2004 35.25 35.55 35.11 35.16 543,800 +0.18(+0.51%)
Nov 02, 2004 34.60 35.10 34.55 34.98 345,600 +0.20(+0.58%)
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.