Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.