Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 53.27 53.34 52.82 53.14 1,745,600 -0.20(-0.37%)
Dec 29, 2005 54.06 54.39 53.34 53.34 1,933,900 -0.71(-1.31%)
Dec 28, 2005 54.05 54.21 53.69 54.05 1,704,400 +0.10(+0.19%)
Dec 27, 2005 54.64 54.66 53.60 53.95 2,686,100 -0.79(-1.44%)
Dec 23, 2005 54.43 54.84 54.28 54.74 2,728,800 +0.52(+0.96%)
Dec 22, 2005 53.67 54.22 53.45 54.22 2,379,600 +0.80(+1.50%)
Dec 21, 2005 54.75 54.86 53.40 53.42 2,096,500 -0.69(-1.28%)
Dec 20, 2005 53.35 54.21 53.30 54.11 2,819,700 +0.56(+1.05%)
Dec 19, 2005 54.45 54.61 53.48 53.55 2,791,700 -1.04(-1.91%)
Dec 16, 2005 55.01 56.00 54.50 54.59 3,646,800 -0.41(-0.75%)
Dec 15, 2005 54.57 55.71 54.71 55.00 3,167,800 +0.44(+0.81%)
Dec 14, 2005 54.56 54.89 54.03 54.56 2,787,600 +0.00(+0.00%)
Dec 13, 2005 53.70 54.58 53.65 54.56 2,708,600 +0.96(+1.79%)
Dec 12, 2005 54.58 54.84 53.45 53.60 3,325,400 -0.75(-1.38%)
Dec 09, 2005 54.03 54.60 53.82 54.35 3,008,300 +0.32(+0.59%)
Dec 08, 2005 53.23 54.22 53.05 54.03 3,181,700 +0.93(+1.75%)
Dec 07, 2005 53.45 54.06 52.80 53.10 2,191,400 -0.34(-0.64%)
Dec 06, 2005 53.31 53.96 53.08 53.44 3,186,500 +0.05(+0.09%)
Dec 05, 2005 52.40 53.42 52.00 53.39 3,359,000 +1.00(+1.91%)
Dec 02, 2005 52.62 52.75 52.21 52.39 2,508,500 -0.23(-0.44%)
Dec 01, 2005 52.29 52.93 52.02 52.62 2,818,000 +0.58(+1.11%)
Nov 30, 2005 52.39 52.44 51.75 52.04 2,395,300 -0.35(-0.67%)
Nov 29, 2005 52.43 53.15 52.28 52.39 2,685,300 +0.28(+0.54%)
Nov 28, 2005 52.34 52.35 51.28 52.11 3,015,400 -0.23(-0.44%)
Nov 25, 2005 52.15 52.35 51.92 52.34 507,000 +0.39(+0.75%)
Nov 23, 2005 51.42 52.28 51.30 51.95 1,609,300 +0.54(+1.05%)
Nov 22, 2005 51.56 51.70 50.91 51.41 4,018,100 -0.12(-0.23%)
Nov 21, 2005 51.58 51.93 51.21 51.53 1,501,600 +0.10(+0.19%)
Nov 18, 2005 52.02 52.62 50.35 51.43 2,845,500 -0.59(-1.13%)
Nov 17, 2005 51.15 52.31 51.02 52.02 1,971,800 +1.15(+2.26%)
Nov 16, 2005 50.65 51.43 50.52 50.87 1,598,000 +0.35(+0.69%)
Nov 15, 2005 49.98 50.75 49.76 50.52 2,479,200 +0.50(+1.00%)
Nov 14, 2005 50.05 50.32 49.91 50.02 2,552,200 -0.40(-0.79%)
Nov 11, 2005 51.04 51.10 50.05 50.42 1,415,400 -0.65(-1.27%)
Nov 10, 2005 51.53 51.66 50.11 51.07 3,653,600 -0.73(-1.41%)
Nov 09, 2005 51.49 52.12 51.30 51.80 2,889,700 +0.32(+0.62%)
Nov 08, 2005 51.80 52.17 51.17 51.48 4,215,200 -0.32(-0.62%)
Nov 07, 2005 52.28 52.61 51.54 51.80 3,272,300 -0.48(-0.92%)
Nov 04, 2005 52.43 52.70 51.85 52.28 3,060,900 -0.15(-0.29%)
Nov 03, 2005 51.90 52.84 51.74 52.43 4,038,200 +0.71(+1.37%)
Nov 02, 2005 51.00 51.78 50.38 51.72 3,827,100 +0.40(+0.78%)
Nov 01, 2005 51.68 51.86 51.16 51.32 4,201,700 -0.71(-1.36%)
Oct 31, 2005 52.43 52.55 51.84 52.03 3,781,500 -0.39(-0.74%)
Oct 28, 2005 51.50 52.43 51.31 52.42 3,051,900 +1.13(+2.20%)
Oct 27, 2005 51.65 51.89 50.94 51.29 2,402,300 -0.31(-0.60%)
Oct 26, 2005 52.10 52.56 51.55 51.60 4,658,200 -1.25(-2.37%)
Oct 25, 2005 52.62 53.74 52.17 52.85 3,507,000 +0.09(+0.17%)
Oct 24, 2005 50.94 52.89 50.90 52.76 3,157,700 +1.82(+3.57%)
Oct 21, 2005 50.00 51.14 49.90 50.94 4,088,700 +1.25(+2.52%)
Oct 20, 2005 50.00 50.49 49.29 49.69 3,487,400 -0.67(-1.33%)
Oct 19, 2005 49.80 50.56 49.28 50.36 4,409,900 +0.46(+0.92%)
Oct 18, 2005 50.45 50.46 49.48 49.90 4,102,500 -0.77(-1.52%)
Oct 17, 2005 49.50 50.67 49.04 50.67 4,633,600 +2.02(+4.15%)
Oct 14, 2005 47.60 48.72 47.16 48.65 5,243,400 +1.57(+3.33%)
Oct 13, 2005 48.00 48.25 46.62 47.08 6,483,400 -1.42(-2.93%)
Oct 12, 2005 49.97 50.36 48.25 48.50 6,370,000 -1.46(-2.92%)
Oct 11, 2005 50.30 50.89 49.60 49.96 5,389,200 -0.92(-1.81%)
Oct 10, 2005 51.88 51.89 50.60 50.88 2,754,500 -1.14(-2.19%)
Oct 07, 2005 51.60 52.42 51.22 52.02 2,701,000 +0.42(+0.81%)
Oct 06, 2005 51.55 52.17 50.68 51.60 4,093,000 +0.12(+0.23%)
Oct 05, 2005 52.86 52.97 51.48 51.48 2,339,500 -1.47(-2.78%)
Oct 04, 2005 53.61 53.86 52.95 52.95 2,347,400 -0.53(-0.99%)
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.