Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 61.48 61.63 60.44 60.54 5,967,700 -0.76(-1.24%)
Sep 28, 2006 61.60 61.82 60.68 61.30 3,250,200 -0.40(-0.65%)
Sep 27, 2006 60.75 61.98 60.75 61.70 4,029,800 +0.85(+1.40%)
Sep 26, 2006 60.60 61.10 60.40 60.85 2,819,000 +0.24(+0.40%)
Sep 25, 2006 59.95 61.00 59.53 60.61 4,580,400 +1.08(+1.81%)
Sep 22, 2006 58.88 59.89 58.85 59.53 4,291,400 +0.44(+0.74%)
Sep 21, 2006 59.28 59.53 58.84 59.09 5,766,700 -0.38(-0.64%)
Sep 20, 2006 59.40 59.61 59.09 59.47 4,133,600 +0.27(+0.46%)
Sep 19, 2006 58.79 59.31 58.60 59.20 4,376,600 +0.47(+0.80%)
Sep 18, 2006 59.31 59.39 58.51 58.73 4,439,800 -0.48(-0.81%)
Sep 15, 2006 59.51 59.64 58.71 59.21 11,834,700 +1.44(+2.49%)
Sep 14, 2006 58.35 58.68 57.68 57.77 2,448,300 -0.50(-0.86%)
Sep 13, 2006 58.20 58.46 57.54 58.27 2,959,000 +0.07(+0.12%)
Sep 12, 2006 59.00 59.15 57.98 58.20 3,510,000 -0.64(-1.09%)
Sep 11, 2006 60.00 60.00 58.59 58.84 3,812,500 -0.53(-0.89%)
Sep 08, 2006 60.38 60.38 59.19 59.37 1,703,400 -0.13(-0.22%)
Sep 07, 2006 59.58 59.73 59.32 59.50 3,272,000 +0.01(+0.02%)
Sep 06, 2006 59.63 59.89 59.35 59.49 2,406,800 -0.14(-0.23%)
Sep 05, 2006 60.31 60.55 59.46 59.63 2,884,000 -0.91(-1.50%)
Sep 01, 2006 61.12 61.18 60.45 60.54 3,005,000 -0.44(-0.72%)
Aug 31, 2006 60.35 61.17 60.35 60.98 2,979,500 +0.86(+1.43%)
Aug 30, 2006 60.70 60.75 60.04 60.12 5,738,500 -0.18(-0.30%)
Aug 29, 2006 60.70 60.90 59.85 60.30 6,562,800 -0.49(-0.81%)
Aug 28, 2006 60.00 61.14 59.81 60.79 7,832,800 +0.89(+1.49%)
Aug 25, 2006 60.35 60.65 59.84 59.90 3,227,500 -0.61(-1.01%)
Aug 24, 2006 60.98 60.98 60.21 60.51 1,715,500 -0.15(-0.25%)
Aug 23, 2006 60.65 60.89 60.25 60.66 3,074,300 -0.11(-0.18%)
Aug 22, 2006 60.15 60.90 60.06 60.77 5,875,700 +0.79(+1.32%)
Aug 21, 2006 59.55 60.49 59.44 59.98 4,756,300 +0.13(+0.22%)
Aug 18, 2006 59.23 60.05 58.79 59.85 10,613,400 +1.07(+1.82%)
Aug 17, 2006 58.60 59.05 58.51 58.78 5,083,300 -0.21(-0.36%)
Aug 16, 2006 59.48 59.73 58.90 58.99 3,858,400 -0.49(-0.82%)
Aug 15, 2006 59.49 59.62 59.00 59.48 3,961,600 +0.58(+0.98%)
Aug 14, 2006 58.27 59.06 58.26 58.90 3,970,800 +0.99(+1.71%)
Aug 11, 2006 57.83 58.08 57.62 57.91 2,599,200 -0.27(-0.46%)
Aug 10, 2006 58.15 58.40 57.92 58.18 4,883,600 -0.04(-0.07%)
Aug 09, 2006 58.72 59.00 58.08 58.22 2,599,800 -0.05(-0.09%)
Aug 08, 2006 58.00 58.63 58.00 58.27 2,836,100 +0.25(+0.43%)
Aug 07, 2006 58.75 59.10 58.01 58.02 6,200,400 -0.71(-1.21%)
Aug 04, 2006 58.98 59.84 58.67 58.73 14,295,200 +0.10(+0.17%)
Aug 03, 2006 58.40 59.15 58.21 58.63 8,838,200 -0.17(-0.29%)
Aug 02, 2006 59.55 59.55 58.57 58.80 4,158,200 -0.12(-0.20%)
Aug 01, 2006 57.90 59.10 57.48 58.92 6,034,900 +1.02(+1.76%)
Jul 31, 2006 58.48 59.45 57.65 57.90 6,736,600 -0.45(-0.77%)
Jul 28, 2006 58.35 58.86 58.03 58.35 5,195,600 +0.17(+0.29%)
Jul 27, 2006 59.62 59.67 58.13 58.18 5,135,100 -1.39(-2.33%)
Jul 26, 2006 59.70 59.95 59.40 59.57 5,265,700 -0.11(-0.18%)
Jul 25, 2006 59.76 59.90 59.24 59.68 3,895,300 +0.12(+0.20%)
Jul 24, 2006 58.86 59.75 58.73 59.56 2,550,800 +0.71(+1.21%)
Jul 21, 2006 59.55 59.60 58.42 58.85 5,894,400 +0.07(+0.12%)
Jul 20, 2006 58.80 59.34 58.40 58.78 3,176,400 +0.18(+0.31%)
Jul 19, 2006 58.21 59.11 58.23 58.60 4,444,200 +0.40(+0.69%)
Jul 18, 2006 58.40 58.45 57.95 58.20 3,323,500 +0.02(+0.03%)
Jul 17, 2006 57.77 58.44 57.70 58.18 2,474,500 +0.49(+0.85%)
Jul 14, 2006 57.57 58.10 57.42 57.69 2,683,900 -0.01(-0.02%)
Jul 13, 2006 57.90 58.46 57.58 57.70 3,873,000 +0.00(+0.00%)
Jul 12, 2006 58.23 58.46 57.69 57.70 3,466,900 -0.44(-0.76%)
Jul 11, 2006 57.85 58.25 57.61 58.14 4,534,000 +0.61(+1.06%)
Jul 10, 2006 57.35 57.77 57.00 57.53 2,596,800 +0.56(+0.98%)
Jul 07, 2006 56.99 57.42 56.75 56.97 2,727,100 -0.02(-0.04%)
Jul 06, 2006 57.50 57.58 56.74 56.99 1,888,300 -0.56(-0.97%)
Jul 05, 2006 57.80 58.14 57.25 57.55 2,971,700 -0.38(-0.66%)
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.