Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.75 23.27 22.75 23.05 848,400 +0.35(+1.54%)
Oct 28, 2005 22.75 22.90 22.31 22.70 839,500 -0.05(-0.22%)
Oct 27, 2005 23.48 23.50 22.74 22.75 1,106,800 -0.73(-3.11%)
Oct 26, 2005 23.65 23.65 23.28 23.48 770,300 -0.17(-0.72%)
Oct 25, 2005 23.14 23.71 23.03 23.65 946,000 +0.50(+2.16%)
Oct 24, 2005 23.00 23.28 22.89 23.15 772,300 +0.08(+0.35%)
Oct 21, 2005 23.20 23.38 23.04 23.07 609,000 +0.03(+0.13%)
Oct 20, 2005 23.45 23.58 22.85 23.04 791,400 -0.41(-1.75%)
Oct 19, 2005 23.31 23.51 22.50 23.45 1,101,100 -0.01(-0.04%)
Oct 18, 2005 23.75 23.75 23.28 23.46 766,100 -0.31(-1.30%)
Oct 17, 2005 23.90 23.99 23.52 23.77 413,900 -0.08(-0.34%)
Oct 14, 2005 23.85 23.96 23.64 23.85 514,400 +0.02(+0.08%)
Oct 13, 2005 23.65 23.90 23.55 23.83 1,057,400 +0.17(+0.72%)
Oct 12, 2005 23.35 23.77 23.31 23.66 1,155,100 +0.25(+1.07%)
Oct 11, 2005 23.15 23.55 23.12 23.41 1,082,400 +0.34(+1.47%)
Oct 10, 2005 24.00 24.00 23.02 23.07 1,247,700 -0.93(-3.87%)
Oct 07, 2005 23.93 24.17 23.80 24.00 441,200 +0.23(+0.97%)
Oct 06, 2005 24.22 24.22 23.68 23.77 877,000 -0.50(-2.06%)
Oct 05, 2005 24.40 24.56 24.25 24.27 1,002,800 -0.12(-0.49%)
Oct 04, 2005 24.50 24.56 24.36 24.39 679,300 -0.11(-0.45%)
Oct 03, 2005 24.50 24.72 24.31 24.50 1,062,800 +0.05(+0.20%)
Sep 30, 2005 24.50 24.69 24.34 24.45 885,000 -0.05(-0.20%)
Sep 29, 2005 24.25 24.55 24.13 24.50 629,400 +0.21(+0.86%)
Sep 28, 2005 24.40 24.55 24.03 24.29 613,400 -0.07(-0.29%)
Sep 27, 2005 24.33 24.57 24.25 24.36 901,000 +0.09(+0.37%)
Sep 26, 2005 24.60 24.75 24.27 24.27 1,167,500 -0.36(-1.46%)
Sep 23, 2005 24.70 24.94 24.62 24.63 709,500 -0.37(-1.48%)
Sep 22, 2005 25.22 25.35 25.00 25.00 800,800 -0.07(-0.28%)
Sep 21, 2005 24.67 25.23 24.40 25.07 808,400 +0.29(+1.17%)
Sep 20, 2005 25.19 25.40 24.70 24.78 682,100 -0.23(-0.92%)
Sep 19, 2005 25.39 25.46 25.01 25.01 980,600 -0.36(-1.42%)
Sep 16, 2005 25.75 25.79 25.24 25.37 1,015,300 -0.19(-0.74%)
Sep 15, 2005 25.85 26.15 25.52 25.56 349,200 -0.08(-0.31%)
Sep 14, 2005 26.10 26.10 25.60 25.64 305,400 -0.36(-1.38%)
Sep 13, 2005 26.25 26.25 25.76 26.00 455,700 -0.51(-1.92%)
Sep 12, 2005 26.57 26.74 26.40 26.51 405,600 -0.06(-0.23%)
Sep 09, 2005 26.00 26.67 25.80 26.57 1,220,800 +0.38(+1.45%)
Sep 08, 2005 25.05 26.25 25.04 26.19 972,100 +1.13(+4.51%)
Sep 07, 2005 24.75 25.07 24.42 25.06 648,800 +0.31(+1.25%)
Sep 06, 2005 24.60 24.83 24.44 24.75 537,300 +0.20(+0.81%)
Sep 02, 2005 24.78 24.98 24.46 24.55 273,200 -0.24(-0.97%)
Sep 01, 2005 24.95 25.08 24.62 24.79 316,000 -0.26(-1.04%)
Aug 31, 2005 24.54 25.05 24.25 25.05 746,100 +0.48(+1.95%)
Aug 30, 2005 24.52 24.57 24.10 24.57 463,300 +0.05(+0.20%)
Aug 29, 2005 23.90 24.52 23.75 24.52 525,700 +0.45(+1.87%)
Aug 26, 2005 24.52 24.46 23.95 24.07 448,600 -0.45(-1.84%)
Aug 25, 2005 24.47 24.62 24.35 24.52 409,700 +0.27(+1.11%)
Aug 24, 2005 24.34 24.70 24.05 24.25 654,700 -0.09(-0.37%)
Aug 23, 2005 24.33 24.43 24.15 24.34 586,800 +0.01(+0.04%)
Aug 22, 2005 23.90 24.33 23.90 24.33 627,400 +0.58(+2.44%)
Aug 19, 2005 23.89 23.98 23.54 23.75 513,800 -0.16(-0.67%)
Aug 18, 2005 23.88 24.10 23.50 23.91 400,600 -0.07(-0.29%)
Aug 17, 2005 23.97 24.26 23.97 23.98 485,600 -0.01(-0.04%)
Aug 16, 2005 24.46 24.60 23.99 23.99 582,100 -0.46(-1.88%)
Aug 15, 2005 23.75 24.63 23.75 24.45 1,112,300 +0.70(+2.95%)
Aug 12, 2005 23.82 23.91 23.40 23.75 874,500 -0.32(-1.33%)
Aug 11, 2005 23.50 24.50 23.50 24.07 2,065,800 +0.58(+2.47%)
Aug 10, 2005 25.50 25.63 23.45 23.49 3,606,100 -2.63(-10.07%)
Aug 09, 2005 26.06 26.26 26.02 26.12 595,700 +0.12(+0.46%)
Aug 08, 2005 26.00 26.48 25.97 26.00 924,200 +0.05(+0.19%)
Aug 05, 2005 26.11 26.25 25.93 25.95 648,100 -0.16(-0.61%)
Aug 04, 2005 26.25 26.31 25.95 26.11 1,088,400 -0.20(-0.76%)
Aug 03, 2005 26.23 26.37 26.16 26.31 688,100 +0.08(+0.30%)
Aug 02, 2005 26.15 26.40 26.07 26.23 962,900 +0.18(+0.69%)
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.