Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.70 47.05 46.57 46.85 2,302,400 -0.08(-0.17%)
May 27, 2005 46.75 47.06 46.62 46.93 1,620,100 +0.11(+0.23%)
May 26, 2005 46.35 46.99 46.35 46.82 1,452,200 +0.15(+0.32%)
May 25, 2005 46.69 46.84 46.44 46.67 2,452,200 -0.02(-0.04%)
May 24, 2005 46.71 46.89 46.45 46.69 1,352,900 -0.12(-0.26%)
May 23, 2005 47.10 47.16 46.76 46.81 2,246,700 -0.04(-0.09%)
May 20, 2005 46.90 47.09 46.50 46.85 3,536,800 +0.28(+0.60%)
May 19, 2005 46.15 46.70 46.11 46.57 2,790,400 +0.63(+1.37%)
May 18, 2005 45.00 46.11 45.00 45.94 2,466,200 +0.74(+1.64%)
May 17, 2005 45.07 45.40 44.71 45.20 3,653,200 +0.15(+0.33%)
May 16, 2005 45.40 45.40 44.73 45.05 4,184,200 -0.20(-0.44%)
May 13, 2005 47.00 47.02 44.14 45.25 5,667,700 -1.75(-3.72%)
May 12, 2005 47.30 47.72 46.95 47.00 3,198,000 -0.80(-1.67%)
May 11, 2005 48.04 48.05 47.32 47.80 3,761,300 -0.65(-1.34%)
May 10, 2005 48.02 48.97 48.02 48.45 2,182,100 -0.04(-0.08%)
May 09, 2005 48.65 48.70 47.92 48.49 2,814,700 -0.23(-0.47%)
May 06, 2005 48.38 49.01 48.02 48.72 2,810,800 -0.25(-0.51%)
May 05, 2005 49.30 49.49 48.78 48.97 1,928,200 -0.42(-0.85%)
May 04, 2005 49.00 49.46 48.67 49.39 3,017,600 +0.42(+0.86%)
May 03, 2005 49.58 49.58 48.75 48.97 3,599,700 -0.61(-1.23%)
May 02, 2005 49.50 49.70 49.27 49.58 3,462,000 +0.08(+0.16%)
Apr 29, 2005 48.45 49.55 48.31 49.50 3,365,700 +1.04(+2.15%)
Apr 28, 2005 47.70 48.98 47.59 48.46 4,761,900 +0.77(+1.61%)
Apr 27, 2005 46.85 47.88 46.57 47.69 1,968,200 +0.69(+1.47%)
Apr 26, 2005 47.30 47.30 46.63 47.00 3,410,600 -0.50(-1.05%)
Apr 25, 2005 47.20 47.56 47.10 47.50 2,925,800 +0.55(+1.17%)
Apr 22, 2005 46.79 47.40 46.51 46.95 2,375,500 +0.15(+0.32%)
Apr 21, 2005 47.08 47.12 46.67 46.80 2,187,600 +0.16(+0.34%)
Apr 20, 2005 46.80 47.04 46.52 46.64 2,567,900 -0.31(-0.66%)
Apr 19, 2005 46.17 47.01 46.13 46.95 1,814,800 +0.78(+1.69%)
Apr 18, 2005 45.77 46.30 45.46 46.17 2,342,300 +0.40(+0.87%)
Apr 15, 2005 46.89 47.01 45.50 45.77 2,587,200 -1.11(-2.37%)
Apr 14, 2005 47.12 47.36 46.00 46.88 2,116,900 -0.23(-0.49%)
Apr 13, 2005 47.28 47.65 46.83 47.11 2,314,500 -0.29(-0.61%)
Apr 12, 2005 46.30 47.45 46.03 47.40 3,215,500 +1.03(+2.22%)
Apr 11, 2005 45.41 46.43 45.41 46.37 1,757,300 +0.97(+2.14%)
Apr 08, 2005 46.00 46.16 45.40 45.40 1,381,600 -0.65(-1.41%)
Apr 07, 2005 45.63 46.10 45.44 46.05 2,296,100 +0.50(+1.10%)
Apr 06, 2005 45.94 45.94 45.34 45.55 1,396,000 -0.26(-0.57%)
Apr 05, 2005 45.54 45.93 45.49 45.81 2,178,600 +0.25(+0.55%)
Apr 04, 2005 45.96 45.98 45.31 45.56 2,372,300 -0.34(-0.74%)
Apr 01, 2005 46.30 46.39 45.14 45.90 2,876,100 +0.01(+0.02%)
Mar 31, 2005 45.43 46.18 45.40 45.89 2,650,700 +0.77(+1.71%)
Mar 30, 2005 44.65 45.51 44.65 45.12 2,478,700 +0.60(+1.35%)
Mar 29, 2005 45.12 45.39 44.43 44.52 2,515,900 -0.75(-1.66%)
Mar 28, 2005 44.77 45.45 44.64 45.27 2,166,400 +0.51(+1.14%)
Mar 24, 2005 44.05 44.79 44.00 44.76 1,815,200 +0.82(+1.87%)
Mar 23, 2005 44.42 44.42 43.69 43.94 3,232,500 -0.48(-1.08%)
Mar 22, 2005 45.58 45.67 44.30 44.42 3,162,100 -1.16(-2.54%)
Mar 21, 2005 45.74 45.81 45.35 45.58 1,280,400 -0.12(-0.26%)
Mar 18, 2005 45.65 45.85 45.31 45.70 5,335,100 +0.01(+0.02%)
Mar 17, 2005 45.60 46.24 45.55 45.69 2,249,500 +0.12(+0.26%)
Mar 16, 2005 46.38 46.65 45.29 45.57 2,953,300 -0.75(-1.62%)
Mar 15, 2005 46.74 47.18 46.32 46.32 2,760,000 -0.35(-0.75%)
Mar 14, 2005 46.11 46.67 45.94 46.67 2,273,700 +0.56(+1.21%)
Mar 11, 2005 46.56 46.81 46.05 46.11 1,554,500 -0.45(-0.97%)
Mar 10, 2005 45.76 46.79 45.46 46.56 3,000,900 +0.80(+1.75%)
Mar 09, 2005 46.00 46.06 45.58 45.76 3,354,600 -0.72(-1.55%)
Mar 08, 2005 46.85 46.85 46.15 46.48 3,603,700 -0.37(-0.79%)
Mar 07, 2005 46.73 47.03 46.60 46.85 2,609,300 +0.25(+0.54%)
Mar 04, 2005 45.90 46.85 45.80 46.60 3,013,200 +1.09(+2.40%)
Mar 03, 2005 45.56 45.61 45.05 45.51 2,980,500 -0.04(-0.09%)
Mar 02, 2005 45.04 45.73 44.84 45.55 2,642,600 +0.51(+1.13%)
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.