Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 930.06 935.61 928.25 930.44 96,013,672 -3.96(-0.42%)
Feb 25, 2005 924.74 934.40 926.57 934.40 90,885,328 +5.16(+0.55%)
Feb 24, 2005 920.75 929.24 921.54 929.24 107,508,317 +5.36(+0.58%)
Feb 23, 2005 918.50 926.10 917.30 923.89 106,044,179 +6.58(+0.72%)
Feb 22, 2005 926.52 931.83 917.28 917.30 115,608,156 -14.53(-1.56%)
Feb 18, 2005 928.33 933.45 931.19 931.83 99,620,745 -0.64(-0.07%)
Feb 17, 2005 931.95 938.43 932.47 932.47 106,259,942 -5.86(-0.62%)
Feb 16, 2005 936.87 941.14 937.98 938.34 108,396,019 -2.31(-0.25%)
Feb 15, 2005 933.52 941.05 937.99 940.64 104,030,676 +2.04(+0.22%)
Feb 14, 2005 933.46 939.16 936.64 938.60 82,951,116 +1.26(+0.13%)
Feb 11, 2005 927.65 938.78 930.66 937.34 108,453,145 +4.28(+0.46%)
Feb 10, 2005 927.24 933.99 928.99 933.06 122,998,157 +3.44(+0.37%)
Feb 09, 2005 935.22 938.43 929.62 929.62 109,207,307 -8.77(-0.93%)
Feb 08, 2005 938.45 939.49 936.49 938.40 121,787,906 -1.07(-0.11%)
Feb 07, 2005 939.10 941.60 938.32 939.46 123,030,633 -0.79(-0.08%)
Feb 04, 2005 927.38 940.39 927.97 940.26 140,857,654 +11.50(+1.24%)
Feb 03, 2005 929.32 932.33 927.31 928.76 126,554,942 -3.57(-0.38%)
Feb 02, 2005 929.80 932.47 929.01 932.33 118,465,801 +3.55(+0.38%)
Feb 01, 2005 925.90 929.94 922.52 928.78 138,440,626 +4.38(+0.47%)
Jan 31, 2005 926.37 927.01 920.76 924.40 127,423,866 +3.28(+0.36%)
Jan 28, 2005 916.69 923.45 913.87 921.12 167,701,955 -2.15(-0.23%)
Jan 27, 2005 918.58 924.72 918.18 923.27 134,286,240 +3.77(+0.41%)
Jan 26, 2005 919.85 923.16 919.18 919.50 142,483,700 -0.24(-0.03%)
Jan 25, 2005 917.28 923.24 915.99 919.74 112,074,003 +3.75(+0.41%)
Jan 24, 2005 918.92 919.73 914.61 915.99 108,508,237 -3.43(-0.37%)
Jan 21, 2005 924.92 926.43 918.61 919.42 95,256,323 -6.80(-0.73%)
Jan 20, 2005 926.73 929.49 923.27 926.23 100,885,564 -3.25(-0.35%)
Jan 19, 2005 929.27 934.04 929.13 929.48 99,417,269 -1.11(-0.12%)
Jan 18, 2005 917.11 930.59 915.91 930.59 122,044,890 +8.78(+0.95%)
Jan 14, 2005 917.25 922.03 916.01 921.80 100,675,645 +5.80(+0.63%)
Jan 13, 2005 919.77 921.38 914.15 916.01 102,547,185 -5.38(-0.58%)
Jan 12, 2005 918.33 921.47 914.34 921.38 103,675,994 +1.90(+0.21%)
Jan 11, 2005 920.73 924.58 917.61 919.48 106,542,603 -5.10(-0.55%)
Jan 10, 2005 918.90 927.78 918.74 924.58 106,499,723 +5.03(+0.55%)
Jan 07, 2005 917.61 921.50 914.88 919.56 104,684,057 +3.18(+0.35%)
Jan 06, 2005 913.27 919.30 911.97 916.37 112,610,626 +1.89(+0.21%)
Jan 05, 2005 919.77 918.11 914.49 914.49 116,160,638 -3.63(-0.40%)
Jan 04, 2005 926.61 927.75 917.63 918.11 106,333,748 -6.07(-0.66%)
Jan 03, 2005 932.45 934.44 823.25 924.19 96,233,665 -6.42(-0.69%)
Dec 31, 2004 933.37 934.62 930.59 930.60 51,734,334 -1.83(-0.20%)
Dec 30, 2004 931.04 935.48 931.29 932.44 57,444,497 +0.91(+0.10%)
Dec 29, 2004 931.78 933.71 928.99 931.52 61,853,635 -2.18(-0.23%)
Dec 28, 2004 928.02 933.70 926.62 933.70 65,660,799 +7.08(+0.76%)
Dec 27, 2004 928.82 930.73 926.62 926.62 58,236,606 -0.71(-0.08%)
Dec 23, 2004 928.83 930.34 926.36 927.33 58,475,478 -2.11(-0.23%)
Dec 22, 2004 923.93 929.89 924.22 929.44 91,017,772 +2.76(+0.30%)
Dec 21, 2004 920.94 927.03 920.43 926.68 86,976,401 +6.25(+0.68%)
Dec 20, 2004 922.62 925.64 918.21 920.43 82,231,487 +0.85(+0.09%)
Dec 17, 2004 922.13 926.63 918.95 919.58 133,514,935 -6.04(-0.65%)
Dec 16, 2004 924.41 928.12 923.10 925.62 109,315,620 -0.83(-0.09%)
Dec 15, 2004 923.07 926.98 919.04 926.45 133,467,048 +2.40(+0.26%)
Dec 14, 2004 918.26 925.11 916.29 924.05 119,355,123 +6.19(+0.67%)
Dec 13, 2004 915.14 917.86 911.93 917.86 87,371,565 +4.97(+0.54%)
Dec 10, 2004 917.09 915.24 906.46 912.89 86,166,140 -0.39(-0.04%)
Dec 09, 2004 899.85 913.28 901.30 913.28 111,115,719 +10.71(+1.19%)
Dec 08, 2004 897.08 902.69 895.66 902.56 102,168,109 +6.90(+0.77%)
Dec 07, 2004 900.77 903.18 895.66 895.66 112,751,226 -4.75(-0.53%)
Dec 06, 2004 905.74 1031 900.36 900.42 80,491,268 -8.17(-0.90%)
Dec 03, 2004 906.98 912.08 906.57 908.58 104,538,374 -0.30(-0.03%)
Dec 02, 2004 902.54 909.75 901.58 908.88 138,893,185 +5.57(+0.62%)
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.