Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2220 2385 2366 2384 14,598,967 +9.27(+0.39%)
Sep 29, 2005 2257 2376 2356 2375 15,348,043 +1.39(+0.06%)
Sep 28, 2005 2248 2393 2368 2374 15,922,632 +5.87(+0.25%)
Sep 27, 2005 2140 2382 2293 2368 11,303,259 -2.03(-0.09%)
Sep 26, 2005 2267 2388 2292 2370 17,554,406 +7.87(+0.33%)
Sep 23, 2005 2213 2365 914.99 2362 11,326,445 +33.26(+1.43%)
Sep 22, 2005 2238 2340 2326 2329 13,198,779 -10.17(-0.43%)
Sep 21, 2005 2219 2361 2335 2339 20,141,924 -4.61(-0.20%)
Sep 20, 2005 2213 2356 2337 2343 9,568,899 +5.93(+0.25%)
Sep 19, 2005 2212 2341 2325 2337 11,782,571 -3.19(-0.14%)
Sep 16, 2005 2221 2366 2327 2341 11,133,152 +13.19(+0.57%)
Sep 15, 2005 2335 2517 2321 2327 12,598,576 -2.07(-0.09%)
Sep 14, 2005 2132 2336 2318 2330 10,523,054 +11.34(+0.49%)
Sep 13, 2005 2213 2322 2312 2318 9,723,475 -0.47(-0.02%)
Sep 12, 2005 1757 2351 2315 2319 9,976,702 -32.76(-1.39%)
Sep 09, 2005 2242 2357 2333 2351 10,337,218 +18.48(+0.79%)
Sep 08, 2005 1849 2336 2306 2333 14,520,726 +25.37(+1.10%)
Sep 07, 2005 2217 2317 2305 2308 11,105,389 -5.10(-0.22%)
Sep 06, 2005 2173 2314 2286 2313 9,601,781 +26.78(+1.17%)
Sep 02, 2005 2165 2292 2283 2286 5,919,612 +2.57(+0.11%)
Sep 01, 2005 1089 2286 2270 2283 12,515,415 +11.24(+0.49%)
Aug 31, 2005 2121 2272 2217 2272 12,101,927 +55.26(+2.49%)
Aug 30, 2005 2129 2240 2216 2217 10,229,693 -23.37(-1.04%)
Aug 29, 2005 2106 2241 2214 2240 9,853,158 +9.68(+0.43%)
Aug 26, 2005 2005 2243 2230 2231 9,186,940 -12.72(-0.57%)
Aug 25, 2005 2036 2252 2240 2243 10,181,213 -9.15(-0.41%)
Aug 24, 2005 2176 2278 2252 2252 17,476,452 -10.60(-0.47%)
Aug 23, 2005 2173 2275 2258 2263 27,282,484 -5.91(-0.26%)
Aug 22, 2005 2179 2278 2266 2269 53,772,796 +0.01(+0.00%)
Aug 19, 2005 2180 2286 2262 2269 8,511,797 +6.64(+0.29%)
Aug 18, 2005 2167 2277 2261 2262 13,616,556 -14.98(-0.66%)
Aug 17, 2005 2181 2282 2259 2277 14,340,012 -0.69(-0.03%)
Aug 16, 2005 2193 2296 2278 2278 16,227,219 -14.70(-0.64%)
Aug 15, 2005 2200 2331 2278 2293 13,073,127 +1.64(+0.07%)
Aug 12, 2005 2179 2308 2279 2291 11,273,184 -5.84(-0.25%)
Aug 11, 2005 2161 2302 2276 2297 10,661,224 +19.97(+0.88%)
Aug 10, 2005 2164 2300 2272 2277 12,101,291 +0.66(+0.03%)
Aug 09, 2005 2127 2280 2234 2276 12,989,758 +42.48(+1.90%)
Aug 08, 2005 2126 2260 2232 2234 9,715,671 -8.55(-0.38%)
Aug 05, 2005 2124 2260 2237 2242 9,877,775 -2.40(-0.11%)
Aug 04, 2005 2121 2251 2224 2245 12,635,139 -2.47(-0.11%)
Aug 03, 2005 2121 2256 2241 2247 12,791,326 -9.27(-0.41%)
Aug 02, 2005 2121 2260 2242 2256 9,862,753 +7.77(+0.35%)
Aug 01, 2005 2130 2261 2248 2249 10,954,691 +0.30(+0.01%)
Jul 29, 2005 2156 2283 2242 2248 15,762,468 -33.08(-1.45%)
Jul 28, 2005 2146 2316 2243 2281 20,276,842 +37.12(+1.65%)
Jul 27, 2005 2093 2244 2192 2244 20,948,092 +52.56(+2.40%)
Jul 26, 2005 2051 2202 2170 2192 14,067,348 +22.06(+1.02%)
Jul 25, 2005 2096 2224 2170 2170 10,854,217 -54.13(-2.43%)
Jul 22, 2005 2111 2234 2211 2224 11,661,954 -7.55(-0.34%)
Jul 21, 2005 2116 2253 2225 2231 14,379,593 +2.56(+0.11%)
Jul 20, 2005 2076 2232 2202 2229 17,334,360 +26.04(+1.18%)
Jul 19, 2005 2093 2213 2199 2203 20,135,872 -7.58(-0.34%)
Jul 18, 2005 2104 2228 2210 2210 26,190,124 -17.74(-0.80%)
Jul 15, 2005 2097 2228 2215 2228 13,872,925 +13.05(+0.59%)
Jul 14, 2005 2102 2226 2215 2215 27,264,236 +5.04(+0.23%)
Jul 13, 2005 2091 2223 2204 2210 15,765,357 -8.08(-0.36%)
Jul 12, 2005 2091 2233 2197 2218 12,209,458 +20.83(+0.95%)
Jul 11, 2005 2070 2203 2181 2197 16,589,723 +12.34(+0.56%)
Jul 08, 2005 2055 2189 2175 2185 14,453,966 +9.86(+0.45%)
Jul 07, 2005 2027 2176 2141 2175 11,349,136 +18.90(+0.88%)
Jul 06, 2005 2046 2177 2156 2156 13,433,409 -11.04(-0.51%)
Jul 05, 2005 2014 2169 2131 2167 12,273,104 +35.85(+1.68%)
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.