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%)
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.