Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 993.87 995.89 993.01 995.05 415,650,592 -4.16(-0.42%)
Mar 30, 2005 994.37 999.21 990.86 999.21 344,215,008 +0.00(+0.00%)
Mar 29, 2005 994.37 999.21 990.86 999.21 344,215,008 +1.31(+0.13%)
Mar 28, 2005 997.90 997.90 997.90 997.90 0 +0.00(+0.00%)
Mar 25, 2005 992.32 999.16 992.32 997.90 212,230,400 +6.55(+0.66%)
Mar 24, 2005 988.51 991.35 986.53 991.35 254,076,800 -5.03(-0.50%)
Mar 23, 2005 992.05 996.76 988.84 996.38 224,150,800 +6.57(+0.66%)
Mar 22, 2005 992.17 994.42 989.81 989.81 210,753,792 +0.00(+0.00%)
Mar 21, 2005 992.17 994.42 989.81 989.81 210,753,792 -3.14(-0.32%)
Mar 19, 2005 993.26 994.51 990.91 992.95 243,391,600 +2.90(+0.29%)
Mar 18, 2005 988.51 990.98 983.81 990.05 225,767,600 +3.35(+0.34%)
Mar 17, 2005 999.23 999.46 986.70 986.70 282,185,408 -15.11(-1.51%)
Mar 16, 2005 998.60 1002 997.75 1002 234,274,208 +5.49(+0.55%)
Mar 15, 2005 1001 1001 994.73 996.32 166,767,808 +0.00(+0.00%)
Mar 14, 2005 1001 1001 994.73 996.32 166,767,808 -3.31(-0.33%)
Mar 12, 2005 1004 1004 999.55 999.63 144,411,200 +1.47(+0.15%)
Mar 11, 2005 1003 1003 998.04 998.16 200,915,200 -10.30(-1.02%)
Mar 10, 2005 1017 1019 1008 1008 230,567,392 -6.70(-0.66%)
Mar 09, 2005 1020 1020 1015 1015 174,032,992 -6.22(-0.61%)
Mar 08, 2005 1023 1023 1020 1021 177,883,392 +0.00(+0.00%)
Mar 07, 2005 1023 1023 1020 1021 177,883,392 +1.61(+0.16%)
Mar 05, 2005 1008 1020 1008 1020 235,527,600 +11.55(+1.15%)
Mar 04, 2005 1009 1011 1008 1008 283,986,816 -2.54(-0.25%)
Mar 03, 2005 1013 1013 1008 1011 276,272,384 -2.61(-0.26%)
Mar 02, 2005 1003 1013 1003 1013 129,438,800 +8.45(+0.84%)
Mar 01, 2005 1011 1011 1004 1005 174,360,992 +0.00(+0.00%)
Feb 28, 2005 1011 1011 1004 1005 174,360,992 -4.19(-0.42%)
Feb 26, 2005 1007 1009 1006 1009 202,751,392 +8.59(+0.86%)
Feb 25, 2005 1000 1001 998.68 1001 214,027,392 +0.47(+0.05%)
Feb 24, 2005 994.21 1000 990.98 1000 288,067,200 +1.02(+0.10%)
Feb 23, 2005 1009 1009 995.10 999.03 336,196,000 -11.18(-1.11%)
Feb 22, 2005 1024 1024 1010 1010 195,666,592 +0.00(+0.00%)
Feb 21, 2005 1024 1024 1010 1010 195,666,592 -11.07(-1.08%)
Feb 19, 2005 1023 1024 1021 1021 181,614,592 -1.65(-0.16%)
Feb 18, 2005 1021 1027 1021 1023 292,359,008 +2.19(+0.21%)
Feb 17, 2005 1023 1023 1018 1021 380,762,208 -5.05(-0.49%)
Feb 16, 2005 1022 1026 1021 1026 362,977,984 +4.65(+0.46%)
Feb 15, 2005 1022 1022 1020 1021 281,021,792 +0.00(+0.00%)
Feb 14, 2005 1022 1022 1020 1021 281,021,792 -0.22(-0.02%)
Feb 12, 2005 1011 1021 1009 1021 275,083,584 +13.87(+1.38%)
Feb 11, 2005 1005 1009 1005 1007 238,887,008 +0.07(+0.01%)
Feb 10, 2005 1010 1010 1005 1007 215,946,800 -2.35(-0.23%)
Feb 09, 2005 1009 1010 1006 1010 317,870,784 +2.08(+0.21%)
Feb 08, 2005 1009 1010 1007 1008 320,539,584 +0.00(+0.00%)
Feb 07, 2005 1009 1010 1007 1008 320,539,584 +3.29(+0.33%)
Feb 05, 2005 996.15 1004 996.15 1004 244,293,408 +10.54(+1.06%)
Feb 04, 2005 993.26 994.98 991.82 993.86 177,611,200 +1.14(+0.11%)
Feb 03, 2005 989.03 992.84 988.28 992.72 188,493,792 +4.61(+0.47%)
Feb 02, 2005 982.18 988.11 982.18 988.11 186,487,600 +4.36(+0.44%)
Feb 01, 2005 978.81 983.75 978.81 983.75 186,009,792 +0.00(+0.00%)
Jan 31, 2005 978.81 983.75 978.81 983.75 186,009,792 +8.96(+0.92%)
Jan 29, 2005 973.15 976.66 973.15 974.79 196,960,800 +1.91(+0.20%)
Jan 28, 2005 969.25 972.88 967.32 972.88 225,410,800 +6.46(+0.67%)
Jan 27, 2005 966.18 967.51 963.80 966.42 162,638,400 +2.84(+0.29%)
Jan 26, 2005 957.41 963.58 957.41 963.58 172,449,200 +7.58(+0.79%)
Jan 25, 2005 956.33 956.33 950.68 956.00 180,272,192 +0.00(+0.00%)
Jan 24, 2005 956.33 956.33 950.68 956.00 180,272,192 -3.02(-0.31%)
Jan 22, 2005 959.16 961.02 958.31 959.02 204,444,992 -1.63(-0.17%)
Jan 21, 2005 964.40 964.40 959.66 960.65 166,996,800 -7.32(-0.76%)
Jan 20, 2005 968.21 970.88 967.97 967.97 166,355,392 +0.18(+0.02%)
Jan 19, 2005 965.73 967.79 963.29 967.79 211,811,600 +1.08(+0.11%)
Jan 18, 2005 962.74 966.71 962.36 966.71 156,570,400 +0.00(+0.00%)
Jan 17, 2005 962.74 966.71 962.36 966.71 156,570,400 +6.90(+0.72%)
Jan 15, 2005 955.29 959.81 955.29 959.81 187,088,000 +1.21(+0.13%)
Jan 14, 2005 954.84 958.60 954.84 958.60 190,095,200 +7.67(+0.81%)
Jan 13, 2005 952.97 953.31 950.75 950.93 195,014,400 -1.25(-0.13%)
Jan 12, 2005 959.24 959.89 951.85 952.18 210,317,200 -5.99(-0.63%)
Jan 11, 2005 958.86 958.86 956.37 958.17 146,373,200 +0.00(+0.00%)
Jan 10, 2005 958.86 958.86 956.37 958.17 146,373,200 -0.46(-0.05%)
Jan 08, 2005 958.85 959.22 956.72 958.63 203,431,200 +0.00(+0.00%)
Jan 07, 2005 958.85 959.22 956.72 958.63 203,431,200 +2.64(+0.28%)
Jan 06, 2005 957.66 959.50 955.67 955.99 170,780,800 -9.42(-0.98%)
Jan 05, 2005 964.00 966.96 963.38 965.41 143,288,992 +0.68(+0.07%)
Jan 04, 2005 964.72 966.80 957.69 964.73 136,464,992 +0.00(+0.00%)
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.