Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4135 4139 4121 4121 105,524,200 -14.14(-0.34%)
May 30, 2005 4109 4135 4098 4135 41,857,400 +3.04(+0.07%)
May 27, 2005 4140 4143 4118 4132 83,840,000 -5.45(-0.13%)
May 26, 2005 4101 4140 4101 4137 159,530,800 +37.01(+0.90%)
May 25, 2005 4097 4115 4092 4100 76,354,200 -1.79(-0.04%)
May 24, 2005 4110 4112 4084 4102 74,833,600 -16.31(-0.40%)
May 23, 2005 4113 4124 4101 4118 71,638,200 +22.19(+0.54%)
May 20, 2005 4088 4112 4080 4096 84,027,800 +10.20(+0.25%)
May 19, 2005 4077 4092 4075 4086 91,351,600 +12.83(+0.31%)
May 18, 2005 4016 4073 4016 4073 119,027,800 +66.96(+1.67%)
May 17, 2005 4023 4023 3995 4006 90,808,200 -4.79(-0.12%)
May 16, 2005 3990 4015 3990 4011 68,528,800 -6.91(-0.17%)
May 13, 2005 3997 4018 3990 4018 96,173,800 +2.24(+0.06%)
May 12, 2005 4011 4023 4004 4016 98,640,200 +36.12(+0.91%)
May 11, 2005 3978 4009 3977 3980 92,289,000 -20.72(-0.52%)
May 10, 2005 4021 4036 3991 4000 81,995,400 -19.94(-0.50%)
May 09, 2005 4029 4033 4011 4020 73,316,000 -13.27(-0.33%)
May 06, 2005 4020 4041 4004 4033 71,962,200 +14.11(+0.35%)
May 05, 2005 3995 4026 3995 4019 62,031,400 +31.72(+0.80%)
May 04, 2005 3968 3988 3951 3988 90,894,800 +31.70(+0.80%)
May 03, 2005 3953 3957 3935 3956 78,560,000 +17.16(+0.44%)
May 02, 2005 3929 3945 3921 3939 50,948,600 +27.06(+0.69%)
Apr 29, 2005 3882 3931 3882 3912 106,678,200 +0.26(+0.01%)
Apr 28, 2005 3940 3951 3895 3911 148,216,800 -16.23(-0.41%)
Apr 27, 2005 3960 3978 3917 3928 132,260,600 -65.36(-1.64%)
Apr 26, 2005 3998 4000 3971 3993 72,852,000 -0.03(-0.00%)
Apr 25, 2005 3974 3997 3966 3993 73,739,400 +12.89(+0.32%)
Apr 22, 2005 3978 3986 3968 3980 82,783,200 +29.16(+0.74%)
Apr 21, 2005 3933 3973 3933 3951 109,772,200 +1.00(+0.03%)
Apr 20, 2005 3980 3984 3944 3950 104,986,600 -12.37(-0.31%)
Apr 19, 2005 3972 3974 3954 3962 102,136,200 +12.80(+0.32%)
Apr 18, 2005 3975 3975 3931 3950 158,371,392 -82.69(-2.05%)
Apr 15, 2005 4084 4085 4032 4032 139,406,400 -78.83(-1.92%)
Apr 14, 2005 4101 4126 4098 4111 94,288,600 -5.74(-0.14%)
Apr 13, 2005 4123 4127 4114 4117 92,884,400 +20.04(+0.49%)
Apr 12, 2005 4113 4116 4089 4097 85,840,200 -20.81(-0.51%)
Apr 11, 2005 4107 4124 4102 4118 83,466,000 -6.67(-0.16%)
Apr 08, 2005 4134 4144 4123 4124 87,803,600 -0.08(-0.00%)
Apr 07, 2005 4112 4131 4100 4124 111,063,000 +17.38(+0.42%)
Apr 06, 2005 4094 4109 4093 4107 109,172,400 +19.05(+0.47%)
Apr 05, 2005 4075 4091 4070 4088 106,211,000 +35.62(+0.88%)
Apr 04, 2005 4068 4068 4030 4052 80,235,200 -27.76(-0.68%)
Apr 02, 2005 4068 4097 4062 4080 83,515,600 +12.30(+0.30%)
Apr 01, 2005 4091 4097 4065 4068 92,737,400 +3.17(+0.08%)
Mar 31, 2005 4060 4074 4054 4065 87,659,800 -17.04(-0.42%)
Mar 30, 2005 4056 4082 4044 4082 85,357,800 +0.00(+0.00%)
Mar 29, 2005 4056 4082 4044 4082 0 +3.34(+0.08%)
Mar 28, 2005 4078 4078 4078 4078 0 +0.00(+0.00%)
Mar 25, 2005 4042 4081 4036 4078 81,262,600 +45.90(+1.14%)
Mar 24, 2005 4009 4037 4009 4032 87,517,400 -14.77(-0.36%)
Mar 23, 2005 4036 4052 4011 4047 90,484,200 +14.18(+0.35%)
Mar 22, 2005 4046 4060 4032 4033 37,594,600 +0.00(+0.00%)
Mar 21, 2005 4046 4060 4032 4033 0 -17.77(-0.44%)
Mar 19, 2005 4040 4061 4035 4051 95,522,000 +18.70(+0.46%)
Mar 18, 2005 4021 4036 4011 4032 82,862,600 +12.67(+0.32%)
Mar 17, 2005 4064 4075 4019 4019 111,597,000 -58.34(-1.43%)
Mar 16, 2005 4060 4083 4060 4078 87,381,400 +29.19(+0.72%)
Mar 15, 2005 4046 4056 4036 4049 68,102,600 +0.00(+0.00%)
Mar 14, 2005 4046 4056 4036 4049 0 -0.63(-0.02%)
Mar 12, 2005 4063 4067 4048 4049 76,646,000 +10.97(+0.27%)
Mar 11, 2005 4048 4058 4034 4038 106,226,000 -28.48(-0.70%)
Mar 10, 2005 4092 4105 4063 4067 117,384,800 -18.69(-0.46%)
Mar 09, 2005 4098 4104 4079 4085 93,750,000 -22.62(-0.55%)
Mar 08, 2005 4094 4108 4090 4108 82,058,800 +0.00(+0.00%)
Mar 07, 2005 4094 4108 4090 4108 0 +16.42(+0.40%)
Mar 05, 2005 4080 4092 4059 4092 83,639,200 +30.23(+0.74%)
Mar 04, 2005 4051 4074 4050 4061 89,077,200 -1.37(-0.03%)
Mar 03, 2005 4060 4063 4033 4063 95,200,200 +7.74(+0.19%)
Mar 02, 2005 4026 4067 4024 4055 106,744,600 +27.82(+0.69%)
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.