Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 48.45 49.55 48.31 49.50 3,365,700 +1.04(+2.15%)
Apr 28, 2005 47.70 48.98 47.59 48.46 4,761,900 +0.77(+1.61%)
Apr 27, 2005 46.85 47.88 46.57 47.69 1,968,200 +0.69(+1.47%)
Apr 26, 2005 47.30 47.30 46.63 47.00 3,410,600 -0.50(-1.05%)
Apr 25, 2005 47.20 47.56 47.10 47.50 2,925,800 +0.55(+1.17%)
Apr 22, 2005 46.79 47.40 46.51 46.95 2,375,500 +0.15(+0.32%)
Apr 21, 2005 47.08 47.12 46.67 46.80 2,187,600 +0.16(+0.34%)
Apr 20, 2005 46.80 47.04 46.52 46.64 2,567,900 -0.31(-0.66%)
Apr 19, 2005 46.17 47.01 46.13 46.95 1,814,800 +0.78(+1.69%)
Apr 18, 2005 45.77 46.30 45.46 46.17 2,342,300 +0.40(+0.87%)
Apr 15, 2005 46.89 47.01 45.50 45.77 2,587,200 -1.11(-2.37%)
Apr 14, 2005 47.12 47.36 46.00 46.88 2,116,900 -0.23(-0.49%)
Apr 13, 2005 47.28 47.65 46.83 47.11 2,314,500 -0.29(-0.61%)
Apr 12, 2005 46.30 47.45 46.03 47.40 3,215,500 +1.03(+2.22%)
Apr 11, 2005 45.41 46.43 45.41 46.37 1,757,300 +0.97(+2.14%)
Apr 08, 2005 46.00 46.16 45.40 45.40 1,381,600 -0.65(-1.41%)
Apr 07, 2005 45.63 46.10 45.44 46.05 2,296,100 +0.50(+1.10%)
Apr 06, 2005 45.94 45.94 45.34 45.55 1,396,000 -0.26(-0.57%)
Apr 05, 2005 45.54 45.93 45.49 45.81 2,178,600 +0.25(+0.55%)
Apr 04, 2005 45.96 45.98 45.31 45.56 2,372,300 -0.34(-0.74%)
Apr 01, 2005 46.30 46.39 45.14 45.90 2,876,100 +0.01(+0.02%)
Mar 31, 2005 45.43 46.18 45.40 45.89 2,650,700 +0.77(+1.71%)
Mar 30, 2005 44.65 45.51 44.65 45.12 2,478,700 +0.60(+1.35%)
Mar 29, 2005 45.12 45.39 44.43 44.52 2,515,900 -0.75(-1.66%)
Mar 28, 2005 44.77 45.45 44.64 45.27 2,166,400 +0.51(+1.14%)
Mar 24, 2005 44.05 44.79 44.00 44.76 1,815,200 +0.82(+1.87%)
Mar 23, 2005 44.42 44.42 43.69 43.94 3,232,500 -0.48(-1.08%)
Mar 22, 2005 45.58 45.67 44.30 44.42 3,162,100 -1.16(-2.54%)
Mar 21, 2005 45.74 45.81 45.35 45.58 1,280,400 -0.12(-0.26%)
Mar 18, 2005 45.65 45.85 45.31 45.70 5,335,100 +0.01(+0.02%)
Mar 17, 2005 45.60 46.24 45.55 45.69 2,249,500 +0.12(+0.26%)
Mar 16, 2005 46.38 46.65 45.29 45.57 2,953,300 -0.75(-1.62%)
Mar 15, 2005 46.74 47.18 46.32 46.32 2,760,000 -0.35(-0.75%)
Mar 14, 2005 46.11 46.67 45.94 46.67 2,273,700 +0.56(+1.21%)
Mar 11, 2005 46.56 46.81 46.05 46.11 1,554,500 -0.45(-0.97%)
Mar 10, 2005 45.76 46.79 45.46 46.56 3,000,900 +0.80(+1.75%)
Mar 09, 2005 46.00 46.06 45.58 45.76 3,354,600 -0.72(-1.55%)
Mar 08, 2005 46.85 46.85 46.15 46.48 3,603,700 -0.37(-0.79%)
Mar 07, 2005 46.73 47.03 46.60 46.85 2,609,300 +0.25(+0.54%)
Mar 04, 2005 45.90 46.85 45.80 46.60 3,013,200 +1.09(+2.40%)
Mar 03, 2005 45.56 45.61 45.05 45.51 2,980,500 -0.04(-0.09%)
Mar 02, 2005 45.04 45.73 44.84 45.55 2,642,600 +0.51(+1.13%)
Mar 01, 2005 45.55 45.98 44.90 45.04 3,398,200 -0.32(-0.71%)
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%)
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.