Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 51.53 51.75 51.26 51.73 1,784,500 +0.40(+0.78%)
Jun 30, 2005 50.75 52.01 50.73 51.33 3,699,600 +0.71(+1.40%)
Jun 29, 2005 51.48 51.50 50.41 50.62 1,959,400 -0.73(-1.42%)
Jun 28, 2005 50.81 51.39 50.81 51.35 2,348,300 +0.60(+1.18%)
Jun 27, 2005 50.78 50.96 50.52 50.75 2,463,000 +0.06(+0.12%)
Jun 24, 2005 50.74 50.98 50.54 50.69 2,216,700 -0.04(-0.08%)
Jun 23, 2005 50.43 51.20 50.35 50.73 3,600,900 +0.43(+0.85%)
Jun 22, 2005 49.35 50.62 49.07 50.30 4,370,300 +1.35(+2.76%)
Jun 21, 2005 48.95 49.30 48.90 48.95 2,011,000 +0.10(+0.20%)
Jun 20, 2005 48.45 48.94 48.10 48.85 1,759,700 +0.17(+0.35%)
Jun 17, 2005 48.45 48.74 47.90 48.68 3,080,300 +0.87(+1.82%)
Jun 16, 2005 48.30 48.39 47.64 47.81 2,011,900 -0.73(-1.50%)
Jun 15, 2005 48.30 48.55 47.37 48.54 3,338,600 +0.15(+0.31%)
Jun 14, 2005 48.53 48.74 48.29 48.39 2,307,800 -0.03(-0.06%)
Jun 13, 2005 49.00 49.06 48.22 48.42 2,914,100 -0.58(-1.18%)
Jun 10, 2005 48.39 49.22 48.34 49.00 2,651,400 +0.81(+1.68%)
Jun 09, 2005 48.53 48.60 48.00 48.19 2,162,700 -0.31(-0.64%)
Jun 08, 2005 48.80 48.90 48.32 48.50 1,460,600 -0.07(-0.14%)
Jun 07, 2005 48.37 49.19 48.35 48.57 2,353,800 +0.45(+0.94%)
Jun 06, 2005 48.40 48.50 47.93 48.12 1,226,000 -0.34(-0.70%)
Jun 03, 2005 48.17 48.53 47.84 48.46 1,893,300 +0.29(+0.60%)
Jun 02, 2005 48.16 48.47 48.06 48.17 1,483,800 +0.06(+0.12%)
Jun 01, 2005 47.05 48.17 46.91 48.11 3,707,300 +1.26(+2.69%)
May 31, 2005 46.70 47.05 46.57 46.85 2,302,400 -0.08(-0.17%)
May 27, 2005 46.75 47.06 46.62 46.93 1,620,100 +0.11(+0.23%)
May 26, 2005 46.35 46.99 46.35 46.82 1,452,200 +0.15(+0.32%)
May 25, 2005 46.69 46.84 46.44 46.67 2,452,200 -0.02(-0.04%)
May 24, 2005 46.71 46.89 46.45 46.69 1,352,900 -0.12(-0.26%)
May 23, 2005 47.10 47.16 46.76 46.81 2,246,700 -0.04(-0.09%)
May 20, 2005 46.90 47.09 46.50 46.85 3,536,800 +0.28(+0.60%)
May 19, 2005 46.15 46.70 46.11 46.57 2,790,400 +0.63(+1.37%)
May 18, 2005 45.00 46.11 45.00 45.94 2,466,200 +0.74(+1.64%)
May 17, 2005 45.07 45.40 44.71 45.20 3,653,200 +0.15(+0.33%)
May 16, 2005 45.40 45.40 44.73 45.05 4,184,200 -0.20(-0.44%)
May 13, 2005 47.00 47.02 44.14 45.25 5,667,700 -1.75(-3.72%)
May 12, 2005 47.30 47.72 46.95 47.00 3,198,000 -0.80(-1.67%)
May 11, 2005 48.04 48.05 47.32 47.80 3,761,300 -0.65(-1.34%)
May 10, 2005 48.02 48.97 48.02 48.45 2,182,100 -0.04(-0.08%)
May 09, 2005 48.65 48.70 47.92 48.49 2,814,700 -0.23(-0.47%)
May 06, 2005 48.38 49.01 48.02 48.72 2,810,800 -0.25(-0.51%)
May 05, 2005 49.30 49.49 48.78 48.97 1,928,200 -0.42(-0.85%)
May 04, 2005 49.00 49.46 48.67 49.39 3,017,600 +0.42(+0.86%)
May 03, 2005 49.58 49.58 48.75 48.97 3,599,700 -0.61(-1.23%)
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.