Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.18 33.62 33.00 33.62 464,300 +0.62(+1.88%)
Aug 30, 2005 33.05 33.11 32.87 33.00 383,800 -0.43(-1.29%)
Aug 29, 2005 33.28 33.50 33.18 33.43 394,500 -0.23(-0.68%)
Aug 26, 2005 33.88 33.92 33.61 33.66 498,200 +0.06(+0.18%)
Aug 25, 2005 33.33 33.63 33.33 33.60 462,900 +0.27(+0.81%)
Aug 24, 2005 33.55 33.74 33.26 33.33 476,500 -0.77(-2.26%)
Aug 23, 2005 33.84 34.10 33.80 34.10 442,800 +0.01(+0.03%)
Aug 22, 2005 33.80 34.13 33.80 34.09 455,200 +0.63(+1.88%)
Aug 19, 2005 33.34 33.55 33.30 33.46 327,600 -0.13(-0.39%)
Aug 18, 2005 33.65 33.71 33.32 33.59 725,400 -0.41(-1.21%)
Aug 17, 2005 33.80 34.05 33.61 34.00 503,500 +0.37(+1.10%)
Aug 16, 2005 33.82 33.85 33.59 33.63 487,800 -0.52(-1.52%)
Aug 15, 2005 33.96 34.20 33.77 34.15 360,000 +0.20(+0.59%)
Aug 12, 2005 33.75 34.08 33.66 33.95 459,400 -0.62(-1.79%)
Aug 11, 2005 34.33 34.59 34.33 34.57 690,800 +0.34(+0.99%)
Aug 10, 2005 34.04 34.50 34.04 34.23 999,300 +0.69(+2.06%)
Aug 09, 2005 33.50 33.59 33.38 33.54 543,800 +0.39(+1.18%)
Aug 08, 2005 33.05 33.41 33.05 33.15 382,200 -0.03(-0.09%)
Aug 05, 2005 33.10 33.27 33.09 33.18 700,300 -0.17(-0.51%)
Aug 04, 2005 33.53 33.60 33.32 33.35 440,000 -0.26(-0.77%)
Aug 03, 2005 33.50 33.64 33.39 33.61 748,300 +0.28(+0.84%)
Aug 02, 2005 33.10 33.33 33.08 33.33 1,320,600 +0.70(+2.15%)
Aug 01, 2005 32.65 32.75 32.57 32.63 543,900 +0.12(+0.37%)
Jul 29, 2005 32.55 32.73 32.46 32.51 1,245,200 +0.06(+0.18%)
Jul 28, 2005 32.85 32.95 32.38 32.45 3,286,800 -1.70(-4.98%)
Jul 27, 2005 34.00 34.26 33.91 34.15 435,200 +0.11(+0.32%)
Jul 26, 2005 34.12 34.14 33.88 34.04 612,400 -0.36(-1.05%)
Jul 25, 2005 34.25 34.53 34.22 34.40 803,400 -0.23(-0.66%)
Jul 22, 2005 34.65 34.75 34.60 34.63 441,000 -0.45(-1.28%)
Jul 21, 2005 35.15 35.31 34.93 35.08 521,100 -0.44(-1.24%)
Jul 20, 2005 35.30 35.52 35.00 35.52 466,300 -0.09(-0.25%)
Jul 19, 2005 35.37 35.62 35.37 35.61 807,600 +0.24(+0.68%)
Jul 18, 2005 35.30 35.38 35.17 35.37 866,900 -0.12(-0.34%)
Jul 15, 2005 35.25 35.61 35.25 35.49 493,900 -0.16(-0.45%)
Jul 14, 2005 35.53 35.83 35.53 35.65 959,200 +0.27(+0.76%)
Jul 13, 2005 35.30 35.44 35.20 35.38 596,200 -0.13(-0.37%)
Jul 12, 2005 35.10 35.65 35.10 35.51 950,100 +0.56(+1.60%)
Jul 11, 2005 34.68 35.06 34.68 34.95 494,800 +0.07(+0.20%)
Jul 08, 2005 34.42 34.90 34.42 34.88 434,500 +0.30(+0.87%)
Jul 07, 2005 34.25 34.66 34.20 34.58 717,300 -0.06(-0.17%)
Jul 06, 2005 34.56 34.79 34.56 34.64 475,500 +0.35(+1.02%)
Jul 05, 2005 34.10 34.52 34.03 34.29 479,000 -0.24(-0.70%)
Jul 01, 2005 34.64 34.83 34.47 34.53 417,100 +0.09(+0.26%)
Jun 30, 2005 34.44 34.76 34.44 34.44 401,700 -0.20(-0.58%)
Jun 29, 2005 34.60 34.86 34.50 34.64 563,200 -0.12(-0.35%)
Jun 28, 2005 34.50 34.85 34.38 34.76 907,400 -0.14(-0.40%)
Jun 27, 2005 35.05 35.10 34.83 34.90 611,200 -0.38(-1.08%)
Jun 24, 2005 35.41 35.46 35.25 35.28 467,600 -0.03(-0.08%)
Jun 23, 2005 35.60 35.69 35.25 35.31 990,100 -0.31(-0.87%)
Jun 22, 2005 35.60 35.70 35.39 35.62 1,029,100 +0.12(+0.34%)
Jun 21, 2005 35.50 35.55 35.40 35.50 1,207,200 +0.11(+0.31%)
Jun 20, 2005 35.50 35.56 35.10 35.39 983,900 -0.90(-2.48%)
Jun 17, 2005 36.14 36.36 36.08 36.29 340,500 +0.05(+0.14%)
Jun 16, 2005 35.98 36.32 35.97 36.24 614,000 +0.28(+0.78%)
Jun 15, 2005 35.93 36.03 35.68 35.96 708,400 +0.03(+0.08%)
Jun 14, 2005 35.72 35.96 35.68 35.93 1,122,400 +0.25(+0.70%)
Jun 13, 2005 35.60 35.77 35.51 35.68 527,000 -0.17(-0.47%)
Jun 10, 2005 36.02 36.10 35.67 35.85 889,700 -0.37(-1.02%)
Jun 09, 2005 36.00 36.23 35.69 36.22 712,100 -0.17(-0.47%)
Jun 08, 2005 36.44 36.61 36.35 36.39 637,400 -0.01(-0.03%)
Jun 07, 2005 36.45 36.66 36.40 36.40 990,900 -0.28(-0.76%)
Jun 06, 2005 36.75 36.77 36.56 36.68 716,300 -0.02(-0.05%)
Jun 03, 2005 36.94 36.95 36.60 36.70 1,402,300 -0.67(-1.79%)
Jun 02, 2005 37.18 37.48 37.05 37.37 782,900 -0.13(-0.35%)
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.