Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 892.41 894.50 889.54 889.54 93,053,195 -4.97(-0.56%)
Nov 29, 2004 898.86 900.83 888.79 894.50 95,474,761 -3.36(-0.37%)
Nov 26, 2004 895.35 900.01 896.33 897.86 29,925,491 +0.94(+0.10%)
Nov 24, 2004 894.31 898.41 895.25 896.92 74,336,425 +1.35(+0.15%)
Nov 23, 2004 893.88 896.40 890.53 895.57 108,788,441 -0.83(-0.09%)
Nov 22, 2004 890.01 896.75 889.64 896.40 104,170,546 +4.43(+0.50%)
Nov 19, 2004 899.07 901.68 891.05 891.97 99,077,030 -8.66(-0.96%)
Nov 18, 2004 898.14 902.46 898.41 900.62 113,979,577 +2.17(+0.24%)
Nov 17, 2004 891.73 900.55 890.62 898.46 115,374,196 +7.73(+0.87%)
Nov 16, 2004 891.50 894.62 890.42 890.73 81,896,634 -3.89(-0.44%)
Nov 15, 2004 892.98 896.73 891.14 894.62 90,837,690 -1.45(-0.16%)
Nov 12, 2004 888.60 896.23 888.54 896.07 90,445,350 +6.29(+0.71%)
Nov 11, 2004 879.98 891.00 880.16 889.79 104,074,094 +8.53(+0.97%)
Nov 10, 2004 879.33 885.97 878.62 881.26 104,452,736 +2.64(+0.30%)
Nov 09, 2004 879.12 883.32 878.62 878.62 94,972,872 -2.75(-0.31%)
Nov 08, 2004 882.15 884.33 880.05 881.36 97,274,977 -2.91(-0.33%)
Nov 05, 2004 881.19 885.47 880.33 884.28 112,395,501 +3.49(+0.40%)
Nov 04, 2004 859.00 881.21 860.74 880.79 146,645,799 +20.03(+2.33%)
Nov 03, 2004 858.85 861.71 850.80 860.76 121,046,726 +9.96(+1.17%)
Nov 02, 2004 843.65 857.96 847.32 850.80 118,694,300 +3.48(+0.41%)
Nov 01, 2004 845.32 850.64 845.34 847.32 99,159,851 +0.67(+0.08%)
Oct 29, 2004 842.63 846.94 844.27 846.65 107,879,648 +1.26(+0.15%)
Oct 28, 2004 842.08 846.98 840.20 845.39 119,024,946 +0.66(+0.08%)
Oct 27, 2004 831.62 844.74 831.04 844.73 122,761,175 +7.46(+0.89%)
Oct 26, 2004 825.11 837.27 824.26 837.27 103,922,341 +9.89(+1.19%)
Oct 25, 2004 830.35 832.77 825.68 827.39 92,266,206 -5.39(-0.65%)
Oct 22, 2004 838.82 842.14 832.76 832.77 88,117,312 -7.46(-0.89%)
Oct 21, 2004 834.08 840.49 834.01 840.23 112,786,883 +3.71(+0.44%)
Oct 20, 2004 832.33 836.79 831.26 836.52 97,659,652 +1.72(+0.21%)
Oct 19, 2004 838.47 841.06 834.80 834.80 105,450,223 -3.44(-0.41%)
Oct 18, 2004 832.62 838.24 831.74 838.24 87,108,975 +3.06(+0.37%)
Oct 15, 2004 830.98 839.33 828.72 835.18 101,455,181 +6.47(+0.78%)
Oct 14, 2004 828.58 833.49 828.48 828.72 82,703,528 -0.74(-0.09%)
Oct 13, 2004 831.32 834.53 827.22 829.46 102,964,088 -0.83(-0.10%)
Oct 12, 2004 825.99 833.01 828.20 830.29 95,367,847 -2.71(-0.33%)
Oct 11, 2004 830.27 834.20 831.36 833.01 66,727,519 +1.64(+0.20%)
Oct 08, 2004 830.95 837.49 830.32 831.36 103,253,940 -2.52(-0.30%)
Oct 07, 2004 839.56 842.22 833.87 833.88 124,704,216 -8.34(-0.99%)
Oct 06, 2004 839.08 842.23 838.18 842.22 107,839,322 +2.66(+0.32%)
Oct 05, 2004 839.79 842.57 839.18 839.56 121,888,709 -1.37(-0.16%)
Oct 04, 2004 841.38 843.26 839.81 840.93 109,694,419 +1.12(+0.13%)
Oct 01, 2004 830.49 840.21 828.62 839.81 104,272,509 +11.19(+1.35%)
Sep 30, 2004 825.46 829.87 827.35 828.62 109,248,561 +1.06(+0.13%)
Sep 29, 2004 819.67 827.56 818.96 827.56 99,755,053 +4.30(+0.52%)
Sep 28, 2004 819.94 823.64 818.31 823.26 99,857,440 +4.95(+0.61%)
Sep 27, 2004 816.01 823.96 818.27 818.31 90,847,993 -5.65(-0.69%)
Sep 24, 2004 822.37 826.31 823.09 823.96 90,834,051 -1.08(-0.13%)
Sep 23, 2004 823.81 828.11 825.04 825.04 90,243,562 -0.55(-0.07%)
Sep 22, 2004 828.54 834.19 825.45 825.59 121,688,421 -8.60(-1.03%)
Sep 21, 2004 830.89 834.70 829.28 834.19 122,382,555 +0.60(+0.07%)
Sep 20, 2004 839.11 848.97 832.52 833.59 112,146,224 -15.37(-1.81%)
Sep 17, 2004 846.12 851.45 844.76 848.97 107,581,224 +4.08(+0.48%)
Sep 16, 2004 844.91 847.76 843.89 844.88 93,662,619 -2.17(-0.26%)
Sep 15, 2004 848.19 856.32 846.57 847.05 114,427,703 -9.45(-1.10%)
Sep 14, 2004 853.97 857.93 854.25 856.50 90,102,459 +1.23(+0.14%)
Sep 13, 2004 853.22 856.60 853.34 855.27 90,447,004 -0.96(-0.11%)
Sep 10, 2004 852.69 856.29 851.79 856.23 91,631,529 +0.57(+0.07%)
Sep 09, 2004 854.86 857.56 853.37 855.66 113,787,571 +0.81(+0.09%)
Sep 08, 2004 861.14 864.92 854.85 854.85 108,018,896 -10.29(-1.19%)
Sep 07, 2004 861.96 866.16 861.34 865.13 77,615,858 +3.79(+0.44%)
Sep 03, 2004 859.42 863.91 859.58 861.34 60,845,726 +1.66(+0.19%)
Sep 02, 2004 852.09 860.47 852.11 859.67 75,048,445 +7.56(+0.89%)
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.