Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 54.10 54.44 53.41 53.44 2,944,500 -0.65(-1.20%)
Sep 29, 2005 53.80 54.84 53.25 54.09 3,530,900 +0.30(+0.56%)
Sep 28, 2005 54.01 55.50 53.50 53.79 5,235,500 -0.21(-0.39%)
Sep 27, 2005 54.36 54.64 53.72 54.00 5,203,000 -0.26(-0.48%)
Sep 26, 2005 53.50 54.92 53.50 54.26 3,593,600 +0.86(+1.61%)
Sep 23, 2005 53.40 53.69 52.73 53.40 2,598,700 +0.36(+0.68%)
Sep 22, 2005 53.85 53.86 52.80 53.04 4,990,600 -0.96(-1.78%)
Sep 21, 2005 56.53 56.80 52.11 54.00 10,685,300 -2.45(-4.34%)
Sep 20, 2005 56.97 57.35 56.43 56.45 1,830,700 -0.27(-0.48%)
Sep 19, 2005 56.72 57.46 56.44 56.72 2,272,200 -0.20(-0.35%)
Sep 16, 2005 56.30 56.99 55.84 56.92 3,811,500 +0.94(+1.68%)
Sep 15, 2005 55.20 56.00 55.18 55.98 1,518,400 +0.98(+1.78%)
Sep 14, 2005 55.30 55.50 54.92 55.00 1,864,700 -0.27(-0.49%)
Sep 13, 2005 56.20 56.31 55.27 55.27 2,514,200 -0.75(-1.34%)
Sep 12, 2005 55.66 56.14 55.52 56.02 2,268,600 +0.36(+0.65%)
Sep 09, 2005 54.95 55.73 54.87 55.66 2,830,500 +0.70(+1.27%)
Sep 08, 2005 55.40 55.45 54.89 54.96 1,981,700 -0.22(-0.40%)
Sep 07, 2005 55.62 55.62 54.95 55.18 2,030,700 -0.44(-0.79%)
Sep 06, 2005 54.10 55.63 53.63 55.62 2,598,400 +1.64(+3.04%)
Sep 02, 2005 54.08 54.30 53.82 53.98 1,768,800 +0.03(+0.06%)
Sep 01, 2005 53.95 54.44 52.14 53.95 4,349,000 +0.06(+0.11%)
Aug 31, 2005 52.82 53.92 52.70 53.89 2,548,300 +1.07(+2.03%)
Aug 30, 2005 52.79 52.98 52.16 52.82 2,102,200 +0.04(+0.08%)
Aug 29, 2005 52.31 52.87 51.88 52.78 1,843,900 +0.48(+0.92%)
Aug 26, 2005 52.30 52.74 52.20 52.30 2,170,900 -0.04(-0.08%)
Aug 25, 2005 52.40 52.55 52.02 52.34 1,944,800 +0.41(+0.79%)
Aug 24, 2005 52.43 53.14 51.85 51.93 2,764,500 -0.49(-0.93%)
Aug 23, 2005 51.98 52.53 51.95 52.42 2,024,800 +0.34(+0.65%)
Aug 22, 2005 51.88 52.25 51.80 52.08 1,705,800 +0.43(+0.83%)
Aug 19, 2005 50.88 51.66 50.88 51.65 2,501,100 +0.76(+1.49%)
Aug 18, 2005 50.70 51.04 50.56 50.89 1,111,600 +0.02(+0.04%)
Aug 17, 2005 50.98 51.22 50.30 50.87 1,629,700 +0.07(+0.14%)
Aug 16, 2005 51.71 51.97 50.79 50.80 1,803,400 -0.91(-1.76%)
Aug 15, 2005 51.36 51.81 51.09 51.71 1,597,000 +0.20(+0.39%)
Aug 12, 2005 51.78 51.99 51.42 51.51 2,449,800 -0.27(-0.52%)
Aug 11, 2005 51.10 52.10 50.95 51.78 3,979,200 +0.28(+0.54%)
Aug 10, 2005 52.07 53.06 51.33 51.50 3,018,600 -0.12(-0.23%)
Aug 09, 2005 51.42 51.97 51.29 51.62 1,857,800 +0.48(+0.94%)
Aug 08, 2005 52.55 52.87 51.13 51.14 2,758,100 -1.14(-2.18%)
Aug 05, 2005 53.65 53.66 51.75 52.28 2,523,900 -1.69(-3.13%)
Aug 04, 2005 54.22 54.28 53.73 53.97 1,478,900 -0.36(-0.66%)
Aug 03, 2005 53.83 54.88 53.61 54.33 2,437,100 +0.50(+0.93%)
Aug 02, 2005 52.70 53.85 52.69 53.83 2,447,700 +1.37(+2.61%)
Aug 01, 2005 53.51 53.52 52.25 52.46 2,167,100 -1.06(-1.98%)
Jul 29, 2005 53.64 54.08 53.36 53.52 1,773,500 -0.12(-0.22%)
Jul 28, 2005 52.57 53.65 52.50 53.64 2,068,100 +1.26(+2.41%)
Jul 27, 2005 52.49 52.66 51.86 52.38 1,858,000 +0.09(+0.17%)
Jul 26, 2005 52.28 52.68 52.05 52.29 2,319,200 +0.01(+0.02%)
Jul 25, 2005 52.12 52.93 52.07 52.28 1,739,200 +0.41(+0.79%)
Jul 22, 2005 51.92 52.25 51.50 51.87 2,861,700 +0.21(+0.41%)
Jul 21, 2005 53.03 53.03 51.40 51.66 2,544,100 -1.37(-2.58%)
Jul 20, 2005 52.58 53.09 51.93 53.03 2,839,300 +0.35(+0.66%)
Jul 19, 2005 52.20 52.73 51.92 52.68 2,723,500 +0.71(+1.37%)
Jul 18, 2005 52.32 52.49 51.96 51.97 1,384,300 -0.28(-0.54%)
Jul 15, 2005 52.65 53.00 52.07 52.25 2,000,900 -0.30(-0.57%)
Jul 14, 2005 53.57 54.12 52.19 52.55 2,552,000 -0.97(-1.81%)
Jul 13, 2005 52.95 53.59 52.75 53.52 2,503,300 +0.58(+1.10%)
Jul 12, 2005 52.58 53.10 52.39 52.94 2,796,100 +0.79(+1.51%)
Jul 11, 2005 52.04 52.50 51.66 52.15 2,168,200 +0.54(+1.05%)
Jul 08, 2005 50.92 51.63 50.60 51.61 2,685,500 +0.61(+1.20%)
Jul 07, 2005 49.80 51.03 49.60 51.00 2,795,600 +0.68(+1.35%)
Jul 06, 2005 51.74 51.98 50.30 50.32 2,842,700 -1.43(-2.76%)
Jul 05, 2005 51.52 52.00 51.36 51.75 2,196,200 +0.02(+0.04%)
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.