Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 45.50 45.97 45.22 45.36 2,647,600 -0.14(-0.31%)
Feb 25, 2005 44.41 45.60 44.16 45.50 2,392,000 +1.08(+2.43%)
Feb 24, 2005 43.90 44.53 43.90 44.42 1,826,400 +0.53(+1.21%)
Feb 23, 2005 43.61 44.25 43.61 43.89 2,315,000 +0.40(+0.92%)
Feb 22, 2005 44.00 44.08 43.32 43.49 3,453,400 -0.95(-2.14%)
Feb 18, 2005 44.90 44.94 44.05 44.44 2,795,800 -0.50(-1.11%)
Feb 17, 2005 45.36 45.39 44.92 44.94 2,069,300 -0.47(-1.04%)
Feb 16, 2005 44.90 45.43 44.75 45.41 1,811,700 +0.50(+1.11%)
Feb 15, 2005 45.20 45.30 44.73 44.91 2,419,300 -0.45(-0.99%)
Feb 14, 2005 45.35 45.66 45.11 45.36 2,392,900 +0.10(+0.22%)
Feb 11, 2005 45.29 45.64 44.90 45.26 3,830,100 -0.44(-0.96%)
Feb 10, 2005 45.92 46.00 45.58 45.70 2,237,400 -0.21(-0.46%)
Feb 09, 2005 46.00 46.20 45.80 45.91 4,273,200 +0.07(+0.15%)
Feb 08, 2005 45.65 46.04 45.59 45.84 3,288,000 -0.06(-0.13%)
Feb 07, 2005 45.56 46.03 45.56 45.90 1,969,700 +0.15(+0.33%)
Feb 04, 2005 45.45 45.79 45.35 45.75 1,982,600 +0.45(+0.99%)
Feb 03, 2005 44.90 45.30 44.52 45.30 2,478,500 +0.23(+0.51%)
Feb 02, 2005 45.12 45.27 44.68 45.07 2,982,800 -0.18(-0.40%)
Feb 01, 2005 44.40 45.28 44.30 45.25 3,183,200 +1.00(+2.26%)
Jan 31, 2005 44.10 44.47 43.92 44.25 2,985,600 +0.15(+0.34%)
Jan 28, 2005 43.62 44.18 43.27 44.10 2,318,000 +0.34(+0.78%)
Jan 27, 2005 43.47 44.18 43.31 43.76 2,550,700 +0.16(+0.37%)
Jan 26, 2005 42.57 43.73 42.57 43.60 2,464,400 +1.08(+2.54%)
Jan 25, 2005 42.98 43.15 42.52 42.52 1,947,500 -0.33(-0.77%)
Jan 24, 2005 42.34 43.17 42.26 42.85 2,093,900 +0.51(+1.20%)
Jan 21, 2005 42.63 42.88 42.21 42.34 1,726,300 -0.29(-0.68%)
Jan 20, 2005 43.15 43.19 42.55 42.63 2,383,800 -0.52(-1.21%)
Jan 19, 2005 43.37 43.62 43.03 43.15 1,754,800 -0.22(-0.51%)
Jan 18, 2005 42.95 43.59 42.70 43.37 1,978,600 +0.34(+0.79%)
Jan 14, 2005 42.70 43.24 42.50 43.03 1,984,600 +0.10(+0.23%)
Jan 13, 2005 42.50 43.23 42.40 42.93 1,996,300 +0.47(+1.11%)
Jan 12, 2005 42.45 42.58 42.00 42.46 2,744,700 +0.28(+0.66%)
Jan 11, 2005 42.45 42.49 41.86 42.18 1,712,100 -0.23(-0.54%)
Jan 10, 2005 42.05 42.62 42.02 42.41 1,947,700 +0.38(+0.90%)
Jan 07, 2005 42.40 42.75 42.00 42.03 2,129,500 -0.43(-1.01%)
Jan 06, 2005 42.11 42.49 41.77 42.46 2,343,600 +0.16(+0.38%)
Jan 05, 2005 42.98 43.17 42.26 42.30 4,231,800 -0.64(-1.49%)
Jan 04, 2005 43.40 43.51 42.91 42.94 2,703,000 -0.29(-0.67%)
Jan 03, 2005 44.30 44.31 43.21 43.23 3,084,800 -0.84(-1.91%)
Dec 31, 2004 44.40 44.55 44.05 44.07 1,896,900 -0.32(-0.72%)
Dec 30, 2004 44.42 44.83 44.34 44.39 1,542,000 -0.31(-0.69%)
Dec 29, 2004 44.47 44.90 44.27 44.70 2,415,500 +0.23(+0.52%)
Dec 28, 2004 43.96 44.47 43.95 44.47 2,309,000 +0.27(+0.61%)
Dec 27, 2004 44.67 44.67 44.09 44.20 2,561,500 +0.05(+0.11%)
Dec 23, 2004 43.95 44.19 43.65 44.15 1,905,400 +0.20(+0.46%)
Dec 22, 2004 43.52 43.98 43.20 43.95 3,630,100 +0.43(+0.99%)
Dec 21, 2004 43.06 43.53 42.81 43.52 4,838,800 +0.47(+1.09%)
Dec 20, 2004 43.55 44.39 42.70 43.05 14,001,900 +1.19(+2.84%)
Dec 17, 2004 42.52 43.03 41.14 41.86 6,669,400 -0.74(-1.74%)
Dec 16, 2004 43.50 43.58 42.60 42.60 2,832,500 -0.78(-1.80%)
Dec 15, 2004 43.00 43.40 42.62 43.38 2,075,300 +0.30(+0.70%)
Dec 14, 2004 43.00 43.30 42.75 43.08 2,059,600 +0.19(+0.44%)
Dec 13, 2004 42.30 42.96 42.14 42.89 1,690,100 +0.91(+2.17%)
Dec 10, 2004 41.70 42.44 41.05 41.98 2,412,200 +0.52(+1.25%)
Dec 09, 2004 40.93 41.52 40.85 41.46 1,544,700 +0.24(+0.58%)
Dec 08, 2004 41.85 41.85 41.09 41.22 1,925,200 -0.34(-0.82%)
Dec 07, 2004 42.59 42.62 41.52 41.56 1,844,600 -0.90(-2.12%)
Dec 06, 2004 42.05 42.46 41.90 42.46 1,385,100 +0.41(+0.98%)
Dec 03, 2004 41.37 42.14 41.37 42.05 1,969,200 +0.75(+1.82%)
Dec 02, 2004 41.85 41.94 41.07 41.30 1,959,800 -0.55(-1.31%)
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.