Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.35 29.40 28.97 29.23 3,711,594 -0.02(-0.07%)
Mar 30, 2005 28.81 29.36 28.51 29.25 5,618,518 +0.60(+2.09%)
Mar 29, 2005 29.05 29.17 28.45 28.65 5,519,882 -0.38(-1.31%)
Mar 28, 2005 29.00 29.48 29.00 29.03 4,349,402 +0.04(+0.14%)
Mar 24, 2005 29.19 29.30 28.89 28.99 4,012,077 -0.14(-0.48%)
Mar 23, 2005 28.57 29.31 28.54 29.13 5,318,254 +0.60(+2.10%)
Mar 22, 2005 29.04 29.41 28.52 28.53 4,759,532 -0.45(-1.55%)
Mar 21, 2005 29.20 29.35 28.67 28.98 4,316,588 -0.22(-0.75%)
Mar 18, 2005 29.51 29.70 28.86 29.20 9,437,518 -0.55(-1.85%)
Mar 17, 2005 29.70 30.03 29.62 29.75 4,928,995 +0.08(+0.27%)
Mar 16, 2005 29.85 30.52 29.58 29.67 6,153,909 -0.37(-1.23%)
Mar 15, 2005 30.83 30.88 29.96 30.04 6,160,800 -0.68(-2.21%)
Mar 14, 2005 30.80 30.89 30.46 30.72 4,487,664 +0.10(+0.33%)
Mar 11, 2005 31.71 31.95 30.42 30.62 9,756,765 -1.16(-3.65%)
Mar 10, 2005 31.33 31.82 31.21 31.78 8,284,017 +0.51(+1.63%)
Mar 09, 2005 32.26 32.30 31.20 31.27 18,093,896 -0.19(-0.60%)
Mar 08, 2005 31.79 32.07 31.23 31.46 8,223,437 -0.46(-1.44%)
Mar 07, 2005 31.02 32.25 30.96 31.92 9,987,941 +1.04(+3.37%)
Mar 04, 2005 31.04 31.45 30.56 30.88 6,622,448 +0.33(+1.08%)
Mar 03, 2005 30.67 30.77 30.23 30.55 9,744,684 +0.00(+0.00%)
Mar 02, 2005 30.94 31.51 30.54 30.55 9,138,367 -0.69(-2.21%)
Mar 01, 2005 30.26 31.26 30.18 31.24 9,458,480 +1.04(+3.44%)
Feb 28, 2005 30.13 30.81 29.87 30.20 8,678,859 +0.13(+0.43%)
Feb 25, 2005 29.38 30.08 29.22 30.07 6,905,867 +0.67(+2.28%)
Feb 24, 2005 28.81 29.40 28.51 29.40 6,286,626 +0.63(+2.19%)
Feb 23, 2005 29.18 29.29 28.37 28.77 6,063,499 -0.19(-0.66%)
Feb 22, 2005 28.87 29.77 28.75 28.96 5,912,804 -0.12(-0.41%)
Feb 18, 2005 29.16 29.30 28.91 29.08 4,643,670 -0.19(-0.65%)
Feb 17, 2005 30.07 30.08 29.22 29.27 6,224,164 -0.28(-0.95%)
Feb 16, 2005 29.77 30.17 29.40 29.55 4,598,929 -0.38(-1.27%)
Feb 15, 2005 29.69 30.41 29.45 29.93 8,644,899 +0.23(+0.77%)
Feb 14, 2005 29.78 30.07 29.42 29.70 6,432,475 -0.05(-0.17%)
Feb 11, 2005 28.93 29.99 28.70 29.75 7,871,400 +0.80(+2.76%)
Feb 10, 2005 29.48 29.62 28.69 28.95 6,768,574 +0.17(+0.59%)
Feb 09, 2005 29.42 29.54 28.58 28.78 4,649,982 -0.76(-2.57%)
Feb 08, 2005 29.82 30.10 29.40 29.54 6,183,196 +0.01(+0.03%)
Feb 07, 2005 29.45 29.76 29.26 29.53 4,488,624 +0.05(+0.17%)
Feb 04, 2005 28.61 29.53 28.61 29.48 7,337,690 +0.68(+2.36%)
Feb 03, 2005 29.17 29.17 28.45 28.80 5,372,300 -0.48(-1.64%)
Feb 02, 2005 29.29 29.48 29.05 29.28 5,506,013 -0.05(-0.17%)
Feb 01, 2005 29.12 29.39 28.87 29.33 6,394,997 +0.14(+0.48%)
Jan 31, 2005 29.32 29.58 28.93 29.19 8,963,771 +0.40(+1.39%)
Jan 28, 2005 28.55 28.93 28.40 28.79 9,089,057 +0.34(+1.20%)
Jan 27, 2005 28.10 28.55 27.78 28.45 8,935,964 +0.29(+1.03%)
Jan 26, 2005 27.47 28.27 27.39 28.16 11,153,512 +1.00(+3.68%)
Jan 25, 2005 27.14 27.37 26.87 27.16 5,752,443 +0.30(+1.12%)
Jan 24, 2005 27.35 27.59 26.74 26.86 6,544,770 -0.49(-1.79%)
Jan 21, 2005 27.09 27.65 26.79 27.35 11,593,395 +0.64(+2.40%)
Jan 20, 2005 26.49 27.03 26.35 26.71 11,133,096 +0.42(+1.60%)
Jan 19, 2005 27.25 27.35 26.27 26.29 5,398,135 -0.88(-3.24%)
Jan 18, 2005 26.41 27.31 26.34 27.17 6,587,900 +0.65(+2.45%)
Jan 14, 2005 26.40 26.90 26.36 26.52 6,996,111 +0.17(+0.65%)
Jan 13, 2005 26.70 27.01 26.31 26.35 6,766,689 -0.59(-2.19%)
Jan 12, 2005 27.09 27.20 26.50 26.94 6,731,136 +0.02(+0.07%)
Jan 11, 2005 27.10 27.42 26.78 26.92 6,727,154 -0.46(-1.68%)
Jan 10, 2005 27.19 27.77 27.03 27.38 5,768,760 +0.05(+0.18%)
Jan 07, 2005 27.40 27.76 27.01 27.33 6,321,559 +0.23(+0.85%)
Jan 06, 2005 27.64 27.95 27.07 27.10 14,059,959 -0.44(-1.60%)
Jan 05, 2005 27.26 28.15 27.17 27.54 18,794,912 -0.90(-3.16%)
Jan 04, 2005 29.43 29.49 28.07 28.44 8,075,647 -0.83(-2.84%)
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.