Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 48.25 48.26 47.60 47.72 20,697,800 -0.56(-1.16%)
Feb 25, 2005 48.05 48.41 47.96 48.28 15,836,000 -0.02(-0.04%)
Feb 24, 2005 48.43 48.56 48.17 48.30 12,785,900 -0.08(-0.17%)
Feb 23, 2005 48.33 48.50 47.97 48.38 16,587,000 +0.43(+0.90%)
Feb 22, 2005 48.30 48.65 47.90 47.95 17,411,900 -0.62(-1.28%)
Feb 18, 2005 48.55 48.77 48.36 48.57 16,493,400 -0.23(-0.47%)
Feb 17, 2005 49.19 49.26 48.72 48.80 14,124,700 -0.38(-0.77%)
Feb 16, 2005 49.12 49.35 49.05 49.18 8,228,100 -0.22(-0.45%)
Feb 15, 2005 49.38 49.53 49.23 49.40 9,500,900 +0.15(+0.30%)
Feb 14, 2005 49.41 49.46 49.10 49.25 9,603,700 -0.15(-0.30%)
Feb 11, 2005 49.00 49.59 48.85 49.40 9,995,700 +0.42(+0.86%)
Feb 10, 2005 49.50 49.50 48.95 48.98 13,731,600 -0.20(-0.41%)
Feb 09, 2005 49.48 49.64 49.06 49.18 10,603,500 -0.30(-0.61%)
Feb 08, 2005 49.80 49.89 49.42 49.48 10,984,600 -0.25(-0.50%)
Feb 07, 2005 49.76 49.99 49.54 49.73 9,463,900 -0.05(-0.10%)
Feb 04, 2005 49.15 49.79 49.14 49.78 14,045,700 +0.63(+1.28%)
Feb 03, 2005 49.24 49.35 48.75 49.15 15,099,900 -0.53(-1.07%)
Feb 02, 2005 49.53 49.75 49.25 49.68 16,084,300 +0.20(+0.40%)
Feb 01, 2005 49.30 49.60 49.12 49.48 18,741,800 +0.43(+0.88%)
Jan 31, 2005 49.00 49.30 48.92 49.05 19,149,200 +0.67(+1.38%)
Jan 28, 2005 48.50 48.61 48.21 48.38 16,820,500 -0.18(-0.37%)
Jan 27, 2005 48.49 48.77 48.10 48.56 12,369,400 +0.08(+0.17%)
Jan 26, 2005 48.52 48.68 48.13 48.48 14,876,900 -0.03(-0.06%)
Jan 25, 2005 48.55 48.75 48.36 48.51 12,691,500 +0.15(+0.31%)
Jan 24, 2005 48.28 48.77 48.16 48.36 15,981,500 +0.43(+0.90%)
Jan 21, 2005 48.50 48.50 47.85 47.93 19,370,400 +0.16(+0.33%)
Jan 20, 2005 47.50 48.05 47.45 47.77 17,318,400 -0.27(-0.56%)
Jan 19, 2005 48.10 48.44 48.01 48.04 12,763,800 -0.13(-0.27%)
Jan 18, 2005 47.40 48.32 47.25 48.17 15,114,800 +0.66(+1.39%)
Jan 14, 2005 47.75 47.85 47.46 47.51 11,411,100 -0.09(-0.19%)
Jan 13, 2005 48.00 48.28 47.45 47.60 15,433,800 -0.47(-0.98%)
Jan 12, 2005 48.10 48.19 47.71 48.07 16,123,000 -0.15(-0.31%)
Jan 11, 2005 48.33 48.48 48.02 48.22 12,952,700 -0.12(-0.25%)
Jan 10, 2005 48.51 48.74 48.02 48.34 16,998,700 -0.31(-0.64%)
Jan 07, 2005 49.10 49.11 48.60 48.65 12,803,700 -0.28(-0.57%)
Jan 06, 2005 48.80 49.24 48.74 48.93 18,049,900 +0.47(+0.97%)
Jan 05, 2005 48.05 48.78 48.02 48.46 18,933,500 +0.60(+1.25%)
Jan 04, 2005 48.28 48.77 47.70 47.86 15,847,700 -0.41(-0.85%)
Jan 03, 2005 49.00 49.00 48.20 48.27 14,746,600 +0.09(+0.19%)
Dec 31, 2004 48.13 48.33 48.00 48.18 5,474,100 +0.15(+0.31%)
Dec 30, 2004 48.00 48.25 48.00 48.03 7,545,800 +0.02(+0.04%)
Dec 29, 2004 48.20 48.39 47.96 48.01 8,964,200 -0.34(-0.70%)
Dec 28, 2004 48.32 48.75 48.31 48.35 7,934,700 +0.04(+0.08%)
Dec 27, 2004 49.00 49.06 48.31 48.31 8,164,800 -0.44(-0.90%)
Dec 23, 2004 47.50 49.06 47.37 48.75 17,711,100 +0.44(+0.91%)
Dec 22, 2004 47.00 48.36 47.00 48.31 20,729,600 +1.12(+2.37%)
Dec 21, 2004 46.85 47.29 46.72 47.19 12,802,200 +0.50(+1.07%)
Dec 20, 2004 46.87 47.14 46.67 46.69 10,215,400 +0.07(+0.15%)
Dec 17, 2004 46.68 47.15 46.52 46.62 19,060,100 -0.43(-0.91%)
Dec 16, 2004 47.20 47.26 46.78 47.05 15,826,200 -0.26(-0.55%)
Dec 15, 2004 47.05 47.43 46.95 47.31 16,536,500 +0.44(+0.94%)
Dec 14, 2004 46.77 47.02 46.76 46.87 14,444,200 +0.10(+0.21%)
Dec 13, 2004 46.24 46.79 46.02 46.77 13,498,100 +0.86(+1.87%)
Dec 10, 2004 46.43 46.49 45.75 45.91 13,630,200 -0.53(-1.14%)
Dec 09, 2004 46.03 46.47 45.82 46.44 11,257,000 +0.15(+0.32%)
Dec 08, 2004 46.21 46.33 45.90 46.29 13,614,600 +0.29(+0.63%)
Dec 07, 2004 46.35 46.49 46.00 46.00 13,603,600 -0.17(-0.37%)
Dec 06, 2004 45.66 46.28 45.55 46.17 14,183,600 +0.52(+1.14%)
Dec 03, 2004 45.52 45.96 45.48 45.65 15,174,700 -0.11(-0.24%)
Dec 02, 2004 45.75 46.20 45.65 45.76 13,576,500 -0.18(-0.39%)
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.