Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 907.49 910.13 905.31 910.13 39,006,100 +2.55(+0.28%)
Dec 30, 2004 906.97 908.66 905.72 907.58 26,815,700 +1.03(+0.11%)
Dec 29, 2004 906.83 907.71 903.58 906.55 30,144,200 -0.34(-0.04%)
Dec 28, 2004 906.20 907.47 901.12 906.89 19,970,400 +0.00(+0.00%)
Dec 27, 2004 906.20 907.47 901.12 906.89 0 -0.31(-0.03%)
Dec 25, 2004 908.43 908.43 904.63 907.20 0 -2.10(-0.23%)
Dec 24, 2004 903.72 909.30 903.71 909.30 0 +6.00(+0.66%)
Dec 23, 2004 906.60 908.67 903.30 903.30 0 -3.20(-0.35%)
Dec 22, 2004 908.37 909.94 904.66 906.50 54,571,000 -3.11(-0.34%)
Dec 21, 2004 902.22 910.04 901.63 909.61 52,552,500 +0.00(+0.00%)
Dec 20, 2004 902.22 910.04 901.63 909.61 0 +6.61(+0.73%)
Dec 18, 2004 902.39 904.58 901.44 903.00 77,494,496 -1.29(-0.14%)
Dec 17, 2004 904.91 906.31 902.62 904.29 61,635,300 -0.47(-0.05%)
Dec 16, 2004 897.27 904.76 897.27 904.76 79,341,696 +7.74(+0.86%)
Dec 15, 2004 897.85 899.86 896.68 897.02 54,569,700 -0.32(-0.04%)
Dec 14, 2004 894.67 897.68 892.83 897.34 43,701,700 +0.00(+0.00%)
Dec 13, 2004 894.67 897.68 892.83 897.34 0 +3.11(+0.35%)
Dec 11, 2004 895.41 900.12 888.97 894.23 65,848,600 -0.75(-0.08%)
Dec 10, 2004 901.86 905.05 893.48 894.98 66,047,400 -7.32(-0.81%)
Dec 09, 2004 909.63 909.63 898.91 902.30 81,947,904 -10.11(-1.11%)
Dec 08, 2004 915.47 915.64 907.98 912.41 63,956,400 -3.95(-0.43%)
Dec 07, 2004 917.43 917.88 912.38 916.36 74,245,696 +0.00(+0.00%)
Dec 06, 2004 917.43 917.88 912.38 916.36 0 -0.81(-0.09%)
Dec 04, 2004 919.95 920.56 914.61 917.17 76,049,696 -2.80(-0.30%)
Dec 03, 2004 918.89 920.57 915.21 919.97 133,700,304 +5.35(+0.58%)
Dec 02, 2004 916.11 917.61 911.11 914.62 87,881,696 -2.57(-0.28%)
Dec 01, 2004 915.76 917.60 907.73 917.19 127,552,896 +1.29(+0.14%)
Nov 30, 2004 909.37 915.90 906.80 915.90 124,504,704 +0.00(+0.00%)
Nov 29, 2004 909.37 915.90 906.80 915.90 0 +7.12(+0.78%)
Nov 27, 2004 905.63 911.92 904.24 908.78 129,305,800 +3.56(+0.39%)
Nov 26, 2004 910.63 913.11 903.74 905.22 89,095,000 +0.00(+0.00%)
Nov 25, 2004 910.63 913.11 903.74 905.22 0 -4.16(-0.46%)
Nov 24, 2004 896.34 910.57 896.34 909.38 126,041,296 +13.44(+1.50%)
Nov 23, 2004 897.11 897.14 892.37 895.94 55,405,100 +0.00(+0.00%)
Nov 22, 2004 897.11 897.14 892.37 895.94 0 -1.09(-0.12%)
Nov 20, 2004 904.65 905.06 894.11 897.03 100,161,104 -7.45(-0.82%)
Nov 19, 2004 910.61 918.51 901.51 904.48 197,032,992 +2.82(+0.31%)
Nov 18, 2004 885.53 902.37 885.53 901.66 164,178,704 +0.00(+0.00%)
Nov 17, 2004 885.53 902.37 885.53 901.66 0 +19.37(+2.20%)
Nov 16, 2004 877.98 883.61 877.98 882.29 79,226,400 +0.00(+0.00%)
Nov 15, 2004 877.98 883.61 877.98 882.29 79,226,400 +0.00(+0.00%)
Nov 12, 2004 877.98 883.61 877.98 882.29 79,226,400 +0.00(+0.00%)
Nov 11, 2004 877.98 883.61 877.98 882.29 79,226,400 +5.92(+0.68%)
Nov 10, 2004 872.20 876.93 870.41 876.37 61,329,400 +3.48(+0.40%)
Nov 09, 2004 871.61 873.24 869.28 872.89 57,037,800 +0.00(+0.00%)
Nov 08, 2004 871.61 873.24 869.28 872.89 0 +1.41(+0.16%)
Nov 06, 2004 873.61 875.90 870.79 871.48 44,021,700 -0.54(-0.06%)
Nov 05, 2004 878.37 879.37 870.84 872.02 54,047,500 -6.43(-0.73%)
Nov 04, 2004 874.53 880.63 873.82 878.45 89,100,800 +4.28(+0.49%)
Nov 03, 2004 864.13 875.68 864.13 874.17 104,444,896 +10.13(+1.17%)
Nov 02, 2004 860.09 864.27 859.03 864.04 54,063,300 +0.00(+0.00%)
Nov 01, 2004 860.09 864.27 859.03 864.04 0 +2.90(+0.34%)
Oct 29, 2004 853.07 861.42 852.56 861.14 66,812,700 +8.15(+0.96%)
Oct 28, 2004 849.34 854.23 849.34 852.99 37,800,300 +1.82(+0.21%)
Oct 27, 2004 851.85 855.23 849.20 851.17 35,165,300 -0.38(-0.04%)
Oct 26, 2004 851.46 854.58 849.15 851.55 53,461,800 +0.60(+0.07%)
Oct 25, 2004 853.71 854.11 848.60 850.95 40,234,300 -2.93(-0.34%)
Oct 22, 2004 850.12 854.41 849.16 853.88 39,425,000 +4.67(+0.55%)
Oct 21, 2004 848.60 851.17 847.89 849.21 45,085,500 +0.56(+0.07%)
Oct 20, 2004 851.04 853.51 847.29 848.65 44,638,600 -3.09(-0.36%)
Oct 19, 2004 852.09 853.23 850.01 851.74 48,093,700 +0.05(+0.01%)
Oct 18, 2004 851.65 853.60 848.37 851.69 41,675,100 +0.40(+0.05%)
Oct 15, 2004 851.80 853.08 849.80 851.29 27,412,600 -0.87(-0.10%)
Oct 14, 2004 852.36 853.78 850.02 852.16 32,584,400 -1.15(-0.13%)
Oct 13, 2004 853.31 854.62 850.38 853.31 45,414,700 +0.51(+0.06%)
Oct 12, 2004 853.59 855.65 850.23 852.80 55,847,900 -2.30(-0.27%)
Oct 11, 2004 860.87 861.01 852.02 855.10 47,375,400 -5.98(-0.69%)
Oct 08, 2004 864.02 864.02 859.25 861.08 58,738,100 -3.08(-0.36%)
Oct 07, 2004 862.49 864.16 860.48 864.16 67,415,296 +2.62(+0.30%)
Oct 06, 2004 860.95 866.52 857.66 861.54 66,737,900 -0.02(-0.00%)
Oct 05, 2004 865.72 868.36 859.51 861.56 90,128,400 -3.51(-0.41%)
Oct 04, 2004 855.74 865.62 855.31 865.07 80,411,800 +11.14(+1.30%)
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.