Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1169 1169 1165 1166 271,564,608 +3.33(+0.29%)
Sep 29, 2005 1167 1168 1161 1163 222,202,800 -2.04(-0.18%)
Sep 28, 2005 1158 1166 1158 1165 298,026,592 +12.27(+1.06%)
Sep 27, 2005 1155 1157 1152 1153 302,886,208 -3.95(-0.34%)
Sep 26, 2005 1155 1158 1152 1157 304,194,592 +9.81(+0.86%)
Sep 23, 2005 1142 1148 1140 1147 254,753,200 +8.29(+0.73%)
Sep 22, 2005 1134 1142 1132 1139 291,513,792 +3.78(+0.33%)
Sep 21, 2005 1140 1142 1135 1135 246,000,000 -7.90(-0.69%)
Sep 20, 2005 1140 1143 1139 1143 297,257,408 +5.14(+0.45%)
Sep 19, 2005 1133 1140 1133 1138 236,190,592 +1.18(+0.10%)
Sep 16, 2005 1131 1139 1130 1137 293,838,784 +6.02(+0.53%)
Sep 15, 2005 1127 1131 1127 1131 235,276,800 +2.93(+0.26%)
Sep 14, 2005 1125 1129 1124 1128 180,258,208 +2.66(+0.24%)
Sep 13, 2005 1132 1133 1125 1125 193,509,408 -7.20(-0.64%)
Sep 12, 2005 1135 1135 1127 1132 185,507,008 +0.79(+0.07%)
Sep 09, 2005 1129 1132 1128 1131 167,035,808 +4.50(+0.40%)
Sep 08, 2005 1124 1127 1120 1127 204,868,992 +2.70(+0.24%)
Sep 07, 2005 1122 1125 1121 1124 248,403,600 +4.53(+0.40%)
Sep 06, 2005 1108 1120 1108 1120 274,499,008 +12.89(+1.16%)
Sep 05, 2005 1097 1107 1097 1107 160,953,408 +10.92(+1.00%)
Sep 02, 2005 1093 1099 1093 1096 204,018,400 +1.83(+0.17%)
Sep 01, 2005 1087 1094 1087 1094 232,663,600 +13.50(+1.25%)
Aug 31, 2005 1072 1080 1071 1080 269,063,616 +8.62(+0.80%)
Aug 30, 2005 1073 1077 1072 1072 175,340,800 -0.73(-0.07%)
Aug 29, 2005 1063 1073 1063 1073 166,938,000 +2.43(+0.23%)
Aug 26, 2005 1079 1081 1070 1070 154,972,992 -7.70(-0.71%)
Aug 25, 2005 1082 1083 1078 1078 171,830,208 -9.60(-0.88%)
Aug 24, 2005 1088 1089 1083 1087 146,146,000 -2.56(-0.23%)
Aug 23, 2005 1094 1095 1090 1090 120,907,400 -6.82(-0.62%)
Aug 22, 2005 1096 1098 1095 1097 82,436,400 +4.10(+0.38%)
Aug 19, 2005 1087 1093 1086 1093 131,910,400 +9.14(+0.84%)
Aug 18, 2005 1090 1090 1084 1084 150,870,400 -5.37(-0.49%)
Aug 17, 2005 1092 1092 1085 1089 146,305,792 -5.46(-0.50%)
Aug 16, 2005 1101 1102 1092 1094 95,030,800 -4.32(-0.39%)
Aug 15, 2005 1097 1101 1096 1099 50,149,400 +0.37(+0.03%)
Aug 12, 2005 1104 1104 1097 1098 124,456,600 -3.57(-0.32%)
Aug 11, 2005 1099 1102 1096 1102 175,443,008 -1.73(-0.16%)
Aug 10, 2005 1097 1104 1097 1104 184,728,608 +8.08(+0.74%)
Aug 09, 2005 1092 1096 1088 1096 143,740,608 +3.13(+0.29%)
Aug 08, 2005 1086 1093 1086 1092 124,966,400 +7.23(+0.67%)
Aug 05, 2005 1085 1088 1085 1085 173,020,992 -2.91(-0.27%)
Aug 04, 2005 1094 1095 1088 1088 257,976,000 -7.17(-0.65%)
Aug 03, 2005 1089 1095 1088 1095 204,821,408 +3.41(+0.31%)
Aug 02, 2005 1086 1092 1086 1092 151,819,200 +4.12(+0.38%)
Aug 01, 2005 1089 1092 1087 1088 160,687,200 -4.21(-0.39%)
Jul 29, 2005 1095 1096 1089 1092 241,456,608 -1.98(-0.18%)
Jul 28, 2005 1093 1094 1092 1094 207,699,392 +4.14(+0.38%)
Jul 27, 2005 1087 1090 1087 1090 217,092,800 +4.27(+0.39%)
Jul 26, 2005 1082 1086 1081 1086 170,336,800 +2.30(+0.21%)
Jul 25, 2005 1085 1085 1079 1083 121,590,600 +0.30(+0.03%)
Jul 22, 2005 1082 1085 1081 1083 156,884,608 +0.23(+0.02%)
Jul 21, 2005 1084 1087 1078 1083 300,588,416 +0.73(+0.07%)
Jul 20, 2005 1083 1085 1080 1082 258,224,000 -3.97(-0.37%)
Jul 19, 2005 1079 1086 1079 1086 287,060,800 +8.42(+0.78%)
Jul 18, 2005 1075 1079 1075 1078 177,820,192 +1.22(+0.11%)
Jul 15, 2005 1078 1080 1075 1076 202,889,200 -2.07(-0.19%)
Jul 14, 2005 1078 1081 1077 1078 214,515,008 +2.17(+0.20%)
Jul 13, 2005 1070 1076 1070 1076 211,387,808 +6.59(+0.62%)
Jul 12, 2005 1069 1070 1066 1070 195,535,008 +0.41(+0.04%)
Jul 11, 2005 1064 1069 1064 1069 228,782,000 +9.64(+0.91%)
Jul 08, 2005 1053 1060 1049 1060 203,567,600 +16.45(+1.58%)
Jul 07, 2005 1058 1058 1018 1043 455,646,400 -18.93(-1.78%)
Jul 06, 2005 1062 1064 1061 1062 191,391,600 +1.98(+0.19%)
Jul 05, 2005 1059 1060 1056 1060 176,786,800 -0.20(-0.02%)
Jul 04, 2005 1059 1060 1059 1060 153,686,800 -0.46(-0.04%)
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.