Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 54.07 54.07 52.80 52.90 3,627,100 -0.29(-0.55%)
Mar 30, 2006 53.80 54.03 52.79 53.19 3,466,700 -0.98(-1.81%)
Mar 29, 2006 53.80 54.31 53.60 54.17 2,045,700 +0.52(+0.97%)
Mar 28, 2006 53.97 54.41 53.30 53.65 2,818,800 -0.32(-0.59%)
Mar 27, 2006 54.82 54.83 53.95 53.97 1,652,300 -0.82(-1.50%)
Mar 24, 2006 54.95 55.42 54.69 54.79 1,499,500 -0.26(-0.47%)
Mar 23, 2006 55.65 55.65 54.89 55.05 2,490,000 -0.29(-0.52%)
Mar 22, 2006 53.54 55.49 53.54 55.34 1,945,600 +0.71(+1.30%)
Mar 21, 2006 55.28 55.43 54.36 54.63 2,047,500 -0.82(-1.48%)
Mar 20, 2006 56.05 56.32 55.38 55.45 1,805,100 -0.45(-0.81%)
Mar 17, 2006 56.55 56.59 55.80 55.90 2,476,100 -0.47(-0.83%)
Mar 16, 2006 56.00 56.85 56.00 56.37 1,889,700 +0.29(+0.52%)
Mar 15, 2006 56.15 56.23 55.46 56.08 1,784,200 -0.12(-0.21%)
Mar 14, 2006 55.50 56.35 55.24 56.20 1,829,400 +0.78(+1.41%)
Mar 13, 2006 55.49 55.62 55.14 55.42 1,451,100 -0.06(-0.11%)
Mar 10, 2006 54.80 55.95 54.69 55.48 2,675,100 +0.80(+1.46%)
Mar 09, 2006 55.17 55.47 54.55 54.68 1,448,600 -0.44(-0.80%)
Mar 08, 2006 55.05 55.49 53.71 55.12 3,057,100 +0.21(+0.38%)
Mar 07, 2006 55.05 55.05 54.33 54.91 3,454,800 +0.04(+0.07%)
Mar 06, 2006 56.77 56.91 54.82 54.87 2,322,400 -2.15(-3.77%)
Mar 03, 2006 56.52 57.42 56.26 57.02 2,757,000 +0.50(+0.88%)
Mar 02, 2006 55.95 56.67 55.48 56.52 2,126,300 +0.07(+0.12%)
Mar 01, 2006 56.95 56.98 56.14 56.45 3,216,300 -0.66(-1.16%)
Feb 28, 2006 58.06 57.91 56.53 57.11 4,406,000 -0.95(-1.64%)
Feb 27, 2006 57.33 58.34 57.27 58.06 2,279,300 +0.95(+1.66%)
Feb 24, 2006 57.18 57.37 56.95 57.11 1,794,800 -0.12(-0.21%)
Feb 23, 2006 57.10 57.62 56.70 57.23 2,500,900 +0.13(+0.23%)
Feb 22, 2006 57.15 57.30 56.78 57.10 2,098,600 +0.45(+0.79%)
Feb 21, 2006 55.97 56.88 55.83 56.65 3,108,300 +0.70(+1.25%)
Feb 17, 2006 55.25 55.95 55.03 55.95 3,570,700 +0.47(+0.85%)
Feb 16, 2006 55.91 56.03 55.11 55.48 3,010,600 -0.54(-0.96%)
Feb 15, 2006 55.90 56.67 55.49 56.02 2,083,800 +0.01(+0.02%)
Feb 14, 2006 55.50 56.09 54.42 56.01 3,134,500 +0.42(+0.76%)
Feb 13, 2006 56.10 56.31 55.55 55.59 3,228,500 -0.86(-1.52%)
Feb 10, 2006 55.90 56.94 55.61 56.45 4,305,900 +0.94(+1.69%)
Feb 09, 2006 54.69 55.99 54.50 55.51 3,465,500 +0.72(+1.31%)
Feb 08, 2006 55.27 55.37 54.59 54.79 2,072,400 -0.62(-1.12%)
Feb 07, 2006 55.75 55.87 55.04 55.41 2,290,900 -0.64(-1.14%)
Feb 06, 2006 55.60 56.35 55.60 56.05 2,482,400 +0.08(+0.14%)
Feb 03, 2006 56.15 56.40 55.10 55.97 3,180,900 -0.18(-0.32%)
Feb 02, 2006 57.26 57.43 55.83 56.15 2,587,600 -1.07(-1.87%)
Feb 01, 2006 56.90 57.44 56.53 57.22 2,214,500 -0.20(-0.35%)
Jan 31, 2006 56.73 57.69 56.46 57.42 4,491,500 +0.70(+1.23%)
Jan 30, 2006 57.62 57.47 56.48 56.72 3,017,200 -0.89(-1.54%)
Jan 27, 2006 57.28 58.77 57.23 57.61 4,048,600 +0.34(+0.59%)
Jan 26, 2006 57.85 58.44 56.91 57.27 3,585,300 -0.57(-0.99%)
Jan 25, 2006 58.15 59.90 57.75 57.84 4,334,900 -1.02(-1.73%)
Jan 24, 2006 58.40 58.86 57.70 58.86 3,820,100 +0.31(+0.53%)
Jan 23, 2006 58.20 58.68 57.97 58.55 2,988,200 +0.56(+0.97%)
Jan 20, 2006 57.88 58.57 57.46 57.99 3,880,000 +0.19(+0.33%)
Jan 19, 2006 57.52 57.81 57.22 57.80 2,099,400 +0.22(+0.38%)
Jan 18, 2006 56.99 57.87 56.86 57.58 4,465,400 +0.60(+1.05%)
Jan 17, 2006 55.45 57.02 55.38 56.98 2,575,600 +1.06(+1.90%)
Jan 13, 2006 55.04 56.23 54.95 55.92 3,079,000 +1.25(+2.29%)
Jan 12, 2006 54.66 54.87 54.31 54.67 3,160,300 +0.01(+0.02%)
Jan 11, 2006 54.70 55.03 54.33 54.66 3,567,900 -0.29(-0.53%)
Jan 10, 2006 55.92 55.92 54.37 54.95 2,767,700 -0.38(-0.69%)
Jan 09, 2006 55.32 55.45 54.77 55.33 2,855,500 -0.14(-0.25%)
Jan 06, 2006 54.64 55.47 54.37 55.47 1,819,600 +1.08(+1.99%)
Jan 05, 2006 54.64 54.86 54.20 54.39 2,096,700 -0.23(-0.42%)
Jan 04, 2006 54.86 54.86 53.62 54.62 2,602,800 +0.00(+0.00%)
Jan 03, 2006 53.63 54.69 52.94 54.62 2,613,600 +1.48(+2.79%)
Dec 30, 2005 53.27 53.34 52.82 53.14 1,745,600 -0.20(-0.37%)
Dec 29, 2005 54.06 54.39 53.34 53.34 1,933,900 -0.71(-1.31%)
Dec 28, 2005 54.05 54.21 53.69 54.05 1,704,400 +0.10(+0.19%)
Dec 27, 2005 54.64 54.66 53.60 53.95 2,686,100 -0.79(-1.44%)
Dec 23, 2005 54.43 54.84 54.28 54.74 2,728,800 +0.52(+0.96%)
Dec 22, 2005 53.67 54.22 53.45 54.22 2,379,600 +0.80(+1.50%)
Dec 21, 2005 54.75 54.86 53.40 53.42 2,096,500 -0.69(-1.28%)
Dec 20, 2005 53.35 54.21 53.30 54.11 2,819,700 +0.56(+1.05%)
Dec 19, 2005 54.45 54.61 53.48 53.55 2,791,700 -1.04(-1.91%)
Dec 16, 2005 55.01 56.00 54.50 54.59 3,646,800 -0.41(-0.75%)
Dec 15, 2005 54.57 55.71 54.71 55.00 3,167,800 +0.44(+0.81%)
Dec 14, 2005 54.56 54.89 54.03 54.56 2,787,600 +0.00(+0.00%)
Dec 13, 2005 53.70 54.58 53.65 54.56 2,708,600 +0.96(+1.79%)
Dec 12, 2005 54.58 54.84 53.45 53.60 3,325,400 -0.75(-1.38%)
Dec 09, 2005 54.03 54.60 53.82 54.35 3,008,300 +0.32(+0.59%)
Dec 08, 2005 53.23 54.22 53.05 54.03 3,181,700 +0.93(+1.75%)
Dec 07, 2005 53.45 54.06 52.80 53.10 2,191,400 -0.34(-0.64%)
Dec 06, 2005 53.31 53.96 53.08 53.44 3,186,500 +0.05(+0.09%)
Dec 05, 2005 52.40 53.42 52.00 53.39 3,359,000 +1.00(+1.91%)
Dec 02, 2005 52.62 52.75 52.21 52.39 2,508,500 -0.23(-0.44%)
Dec 01, 2005 52.29 52.93 52.02 52.62 2,818,000 +0.58(+1.11%)
Nov 30, 2005 52.39 52.44 51.75 52.04 2,395,300 -0.35(-0.67%)
Nov 29, 2005 52.43 53.15 52.28 52.39 2,685,300 +0.28(+0.54%)
Nov 28, 2005 52.34 52.35 51.28 52.11 3,015,400 -0.23(-0.44%)
Nov 25, 2005 52.15 52.35 51.92 52.34 507,000 +0.39(+0.75%)
Nov 23, 2005 51.42 52.28 51.30 51.95 1,609,300 +0.54(+1.05%)
Nov 22, 2005 51.56 51.70 50.91 51.41 4,018,100 -0.12(-0.23%)
Nov 21, 2005 51.58 51.93 51.21 51.53 1,501,600 +0.10(+0.19%)
Nov 18, 2005 52.02 52.62 50.35 51.43 2,845,500 -0.59(-1.13%)
Nov 17, 2005 51.15 52.31 51.02 52.02 1,971,800 +1.15(+2.26%)
Nov 16, 2005 50.65 51.43 50.52 50.87 1,598,000 +0.35(+0.69%)
Nov 15, 2005 49.98 50.75 49.76 50.52 2,479,200 +0.50(+1.00%)
Nov 14, 2005 50.05 50.32 49.91 50.02 2,552,200 -0.40(-0.79%)
Nov 11, 2005 51.04 51.10 50.05 50.42 1,415,400 -0.65(-1.27%)
Nov 10, 2005 51.53 51.66 50.11 51.07 3,653,600 -0.73(-1.41%)
Nov 09, 2005 51.49 52.12 51.30 51.80 2,889,700 +0.32(+0.62%)
Nov 08, 2005 51.80 52.17 51.17 51.48 4,215,200 -0.32(-0.62%)
Nov 07, 2005 52.28 52.61 51.54 51.80 3,272,300 -0.48(-0.92%)
Nov 04, 2005 52.43 52.70 51.85 52.28 3,060,900 -0.15(-0.29%)
Nov 03, 2005 51.90 52.84 51.74 52.43 4,038,200 +0.71(+1.37%)
Nov 02, 2005 51.00 51.78 50.38 51.72 3,827,100 +0.40(+0.78%)
Nov 01, 2005 51.68 51.86 51.16 51.32 4,201,700 -0.71(-1.36%)
Oct 31, 2005 52.43 52.55 51.84 52.03 3,781,500 -0.39(-0.74%)
Oct 28, 2005 51.50 52.43 51.31 52.42 3,051,900 +1.13(+2.20%)
Oct 27, 2005 51.65 51.89 50.94 51.29 2,402,300 -0.31(-0.60%)
Oct 26, 2005 52.10 52.56 51.55 51.60 4,658,200 -1.25(-2.37%)
Oct 25, 2005 52.62 53.74 52.17 52.85 3,507,000 +0.09(+0.17%)
Oct 24, 2005 50.94 52.89 50.90 52.76 3,157,700 +1.82(+3.57%)
Oct 21, 2005 50.00 51.14 49.90 50.94 4,088,700 +1.25(+2.52%)
Oct 20, 2005 50.00 50.49 49.29 49.69 3,487,400 -0.67(-1.33%)
Oct 19, 2005 49.80 50.56 49.28 50.36 4,409,900 +0.46(+0.92%)
Oct 18, 2005 50.45 50.46 49.48 49.90 4,102,500 -0.77(-1.52%)
Oct 17, 2005 49.50 50.67 49.04 50.67 4,633,600 +2.02(+4.15%)
Oct 14, 2005 47.60 48.72 47.16 48.65 5,243,400 +1.57(+3.33%)
Oct 13, 2005 48.00 48.25 46.62 47.08 6,483,400 -1.42(-2.93%)
Oct 12, 2005 49.97 50.36 48.25 48.50 6,370,000 -1.46(-2.92%)
Oct 11, 2005 50.30 50.89 49.60 49.96 5,389,200 -0.92(-1.81%)
Oct 10, 2005 51.88 51.89 50.60 50.88 2,754,500 -1.14(-2.19%)
Oct 07, 2005 51.60 52.42 51.22 52.02 2,701,000 +0.42(+0.81%)
Oct 06, 2005 51.55 52.17 50.68 51.60 4,093,000 +0.12(+0.23%)
Oct 05, 2005 52.86 52.97 51.48 51.48 2,339,500 -1.47(-2.78%)
Oct 04, 2005 53.61 53.86 52.95 52.95 2,347,400 -0.53(-0.99%)
Oct 03, 2005 53.90 54.04 52.88 53.48 4,599,800 +0.04(+0.07%)
Sep 30, 2005 54.10 54.44 53.41 53.44 2,944,500 -0.65(-1.20%)
Sep 29, 2005 53.80 54.84 53.25 54.09 3,530,900 +0.30(+0.56%)
Sep 28, 2005 54.01 55.50 53.50 53.79 5,235,500 -0.21(-0.39%)
Sep 27, 2005 54.36 54.64 53.72 54.00 5,203,000 -0.26(-0.48%)
Sep 26, 2005 53.50 54.92 53.50 54.26 3,593,600 +0.86(+1.61%)
Sep 23, 2005 53.40 53.69 52.73 53.40 2,598,700 +0.36(+0.68%)
Sep 22, 2005 53.85 53.86 52.80 53.04 4,990,600 -0.96(-1.78%)
Sep 21, 2005 56.53 56.80 52.11 54.00 10,685,300 -2.45(-4.34%)
Sep 20, 2005 56.97 57.35 56.43 56.45 1,830,700 -0.27(-0.48%)
Sep 19, 2005 56.72 57.46 56.44 56.72 2,272,200 -0.20(-0.35%)
Sep 16, 2005 56.30 56.99 55.84 56.92 3,811,500 +0.94(+1.68%)
Sep 15, 2005 55.20 56.00 55.18 55.98 1,518,400 +0.98(+1.78%)
Sep 14, 2005 55.30 55.50 54.92 55.00 1,864,700 -0.27(-0.49%)
Sep 13, 2005 56.20 56.31 55.27 55.27 2,514,200 -0.75(-1.34%)
Sep 12, 2005 55.66 56.14 55.52 56.02 2,268,600 +0.36(+0.65%)
Sep 09, 2005 54.95 55.73 54.87 55.66 2,830,500 +0.70(+1.27%)
Sep 08, 2005 55.40 55.45 54.89 54.96 1,981,700 -0.22(-0.40%)
Sep 07, 2005 55.62 55.62 54.95 55.18 2,030,700 -0.44(-0.79%)
Sep 06, 2005 54.10 55.63 53.63 55.62 2,598,400 +1.64(+3.04%)
Sep 02, 2005 54.08 54.30 53.82 53.98 1,768,800 +0.03(+0.06%)
Sep 01, 2005 53.95 54.44 52.14 53.95 4,349,000 +0.06(+0.11%)
Aug 31, 2005 52.82 53.92 52.70 53.89 2,548,300 +1.07(+2.03%)
Aug 30, 2005 52.79 52.98 52.16 52.82 2,102,200 +0.04(+0.08%)
Aug 29, 2005 52.31 52.87 51.88 52.78 1,843,900 +0.48(+0.92%)
Aug 26, 2005 52.30 52.74 52.20 52.30 2,170,900 -0.04(-0.08%)
Aug 25, 2005 52.40 52.55 52.02 52.34 1,944,800 +0.41(+0.79%)
Aug 24, 2005 52.43 53.14 51.85 51.93 2,764,500 -0.49(-0.93%)
Aug 23, 2005 51.98 52.53 51.95 52.42 2,024,800 +0.34(+0.65%)
Aug 22, 2005 51.88 52.25 51.80 52.08 1,705,800 +0.43(+0.83%)
Aug 19, 2005 50.88 51.66 50.88 51.65 2,501,100 +0.76(+1.49%)
Aug 18, 2005 50.70 51.04 50.56 50.89 1,111,600 +0.02(+0.04%)
Aug 17, 2005 50.98 51.22 50.30 50.87 1,629,700 +0.07(+0.14%)
Aug 16, 2005 51.71 51.97 50.79 50.80 1,803,400 -0.91(-1.76%)
Aug 15, 2005 51.36 51.81 51.09 51.71 1,597,000 +0.20(+0.39%)
Aug 12, 2005 51.78 51.99 51.42 51.51 2,449,800 -0.27(-0.52%)
Aug 11, 2005 51.10 52.10 50.95 51.78 3,979,200 +0.28(+0.54%)
Aug 10, 2005 52.07 53.06 51.33 51.50 3,018,600 -0.12(-0.23%)
Aug 09, 2005 51.42 51.97 51.29 51.62 1,857,800 +0.48(+0.94%)
Aug 08, 2005 52.55 52.87 51.13 51.14 2,758,100 -1.14(-2.18%)
Aug 05, 2005 53.65 53.66 51.75 52.28 2,523,900 -1.69(-3.13%)
Aug 04, 2005 54.22 54.28 53.73 53.97 1,478,900 -0.36(-0.66%)
Aug 03, 2005 53.83 54.88 53.61 54.33 2,437,100 +0.50(+0.93%)
Aug 02, 2005 52.70 53.85 52.69 53.83 2,447,700 +1.37(+2.61%)
Aug 01, 2005 53.51 53.52 52.25 52.46 2,167,100 -1.06(-1.98%)
Jul 29, 2005 53.64 54.08 53.36 53.52 1,773,500 -0.12(-0.22%)
Jul 28, 2005 52.57 53.65 52.50 53.64 2,068,100 +1.26(+2.41%)
Jul 27, 2005 52.49 52.66 51.86 52.38 1,858,000 +0.09(+0.17%)
Jul 26, 2005 52.28 52.68 52.05 52.29 2,319,200 +0.01(+0.02%)
Jul 25, 2005 52.12 52.93 52.07 52.28 1,739,200 +0.41(+0.79%)
Jul 22, 2005 51.92 52.25 51.50 51.87 2,861,700 +0.21(+0.41%)
Jul 21, 2005 53.03 53.03 51.40 51.66 2,544,100 -1.37(-2.58%)
Jul 20, 2005 52.58 53.09 51.93 53.03 2,839,300 +0.35(+0.66%)
Jul 19, 2005 52.20 52.73 51.92 52.68 2,723,500 +0.71(+1.37%)
Jul 18, 2005 52.32 52.49 51.96 51.97 1,384,300 -0.28(-0.54%)
Jul 15, 2005 52.65 53.00 52.07 52.25 2,000,900 -0.30(-0.57%)
Jul 14, 2005 53.57 54.12 52.19 52.55 2,552,000 -0.97(-1.81%)
Jul 13, 2005 52.95 53.59 52.75 53.52 2,503,300 +0.58(+1.10%)
Jul 12, 2005 52.58 53.10 52.39 52.94 2,796,100 +0.79(+1.51%)
Jul 11, 2005 52.04 52.50 51.66 52.15 2,168,200 +0.54(+1.05%)
Jul 08, 2005 50.92 51.63 50.60 51.61 2,685,500 +0.61(+1.20%)
Jul 07, 2005 49.80 51.03 49.60 51.00 2,795,600 +0.68(+1.35%)
Jul 06, 2005 51.74 51.98 50.30 50.32 2,842,700 -1.43(-2.76%)
Jul 05, 2005 51.52 52.00 51.36 51.75 2,196,200 +0.02(+0.04%)
Jul 01, 2005 51.53 51.75 51.26 51.73 1,784,500 +0.40(+0.78%)
Jun 30, 2005 50.75 52.01 50.73 51.33 3,699,600 +0.71(+1.40%)
Jun 29, 2005 51.48 51.50 50.41 50.62 1,959,400 -0.73(-1.42%)
Jun 28, 2005 50.81 51.39 50.81 51.35 2,348,300 +0.60(+1.18%)
Jun 27, 2005 50.78 50.96 50.52 50.75 2,463,000 +0.06(+0.12%)
Jun 24, 2005 50.74 50.98 50.54 50.69 2,216,700 -0.04(-0.08%)
Jun 23, 2005 50.43 51.20 50.35 50.73 3,600,900 +0.43(+0.85%)
Jun 22, 2005 49.35 50.62 49.07 50.30 4,370,300 +1.35(+2.76%)
Jun 21, 2005 48.95 49.30 48.90 48.95 2,011,000 +0.10(+0.20%)
Jun 20, 2005 48.45 48.94 48.10 48.85 1,759,700 +0.17(+0.35%)
Jun 17, 2005 48.45 48.74 47.90 48.68 3,080,300 +0.87(+1.82%)
Jun 16, 2005 48.30 48.39 47.64 47.81 2,011,900 -0.73(-1.50%)
Jun 15, 2005 48.30 48.55 47.37 48.54 3,338,600 +0.15(+0.31%)
Jun 14, 2005 48.53 48.74 48.29 48.39 2,307,800 -0.03(-0.06%)
Jun 13, 2005 49.00 49.06 48.22 48.42 2,914,100 -0.58(-1.18%)
Jun 10, 2005 48.39 49.22 48.34 49.00 2,651,400 +0.81(+1.68%)
Jun 09, 2005 48.53 48.60 48.00 48.19 2,162,700 -0.31(-0.64%)
Jun 08, 2005 48.80 48.90 48.32 48.50 1,460,600 -0.07(-0.14%)
Jun 07, 2005 48.37 49.19 48.35 48.57 2,353,800 +0.45(+0.94%)
Jun 06, 2005 48.40 48.50 47.93 48.12 1,226,000 -0.34(-0.70%)
Jun 03, 2005 48.17 48.53 47.84 48.46 1,893,300 +0.29(+0.60%)
Jun 02, 2005 48.16 48.47 48.06 48.17 1,483,800 +0.06(+0.12%)
Jun 01, 2005 47.05 48.17 46.91 48.11 3,707,300 +1.26(+2.69%)
May 31, 2005 46.70 47.05 46.57 46.85 2,302,400 -0.08(-0.17%)
May 27, 2005 46.75 47.06 46.62 46.93 1,620,100 +0.11(+0.23%)
May 26, 2005 46.35 46.99 46.35 46.82 1,452,200 +0.15(+0.32%)
May 25, 2005 46.69 46.84 46.44 46.67 2,452,200 -0.02(-0.04%)
May 24, 2005 46.71 46.89 46.45 46.69 1,352,900 -0.12(-0.26%)
May 23, 2005 47.10 47.16 46.76 46.81 2,246,700 -0.04(-0.09%)
May 20, 2005 46.90 47.09 46.50 46.85 3,536,800 +0.28(+0.60%)
May 19, 2005 46.15 46.70 46.11 46.57 2,790,400 +0.63(+1.37%)
May 18, 2005 45.00 46.11 45.00 45.94 2,466,200 +0.74(+1.64%)
May 17, 2005 45.07 45.40 44.71 45.20 3,653,200 +0.15(+0.33%)
May 16, 2005 45.40 45.40 44.73 45.05 4,184,200 -0.20(-0.44%)
May 13, 2005 47.00 47.02 44.14 45.25 5,667,700 -1.75(-3.72%)
May 12, 2005 47.30 47.72 46.95 47.00 3,198,000 -0.80(-1.67%)
May 11, 2005 48.04 48.05 47.32 47.80 3,761,300 -0.65(-1.34%)
May 10, 2005 48.02 48.97 48.02 48.45 2,182,100 -0.04(-0.08%)
May 09, 2005 48.65 48.70 47.92 48.49 2,814,700 -0.23(-0.47%)
May 06, 2005 48.38 49.01 48.02 48.72 2,810,800 -0.25(-0.51%)
May 05, 2005 49.30 49.49 48.78 48.97 1,928,200 -0.42(-0.85%)
May 04, 2005 49.00 49.46 48.67 49.39 3,017,600 +0.42(+0.86%)
May 03, 2005 49.58 49.58 48.75 48.97 3,599,700 -0.61(-1.23%)
May 02, 2005 49.50 49.70 49.27 49.58 3,462,000 +0.08(+0.16%)
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%)
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.