Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1006 1012 1006 1006 105,085,681 -3.82(-0.38%)
Jul 28, 2005 999.32 1012 1001 1010 110,195,956 +8.89(+0.89%)
Jul 27, 2005 999.03 1004 999.44 1001 127,393,849 +1.54(+0.15%)
Jul 26, 2005 996.57 1003 998.19 999.75 91,684,349 +1.56(+0.16%)
Jul 25, 2005 996.97 1002 997.37 998.19 82,918,882 -3.36(-0.34%)
Jul 22, 2005 992.51 1002 995.42 1002 84,473,998 +2.86(+0.29%)
Jul 21, 2005 997.45 1004 996.67 998.69 111,871,669 -1.35(-0.14%)
Jul 20, 2005 989.84 1000 990.94 1000 124,616,890 +2.66(+0.27%)
Jul 19, 2005 993.11 998.58 994.09 997.38 125,592,775 +3.29(+0.33%)
Jul 18, 2005 994.13 999.37 994.09 994.09 123,232,397 -5.28(-0.53%)
Jul 15, 2005 992.27 999.99 996.49 999.37 125,383,293 +2.85(+0.29%)
Jul 14, 2005 993.69 998.80 995.38 996.51 128,402,338 +4.31(+0.43%)
Jul 13, 2005 984.39 993.37 988.09 992.21 125,317,354 +4.11(+0.42%)
Jul 12, 2005 986.85 992.54 986.31 988.09 123,933,303 +1.71(+0.17%)
Jul 11, 2005 980.64 988.49 979.02 986.39 104,193,587 +7.37(+0.75%)
Jul 08, 2005 961.58 980.68 964.00 979.02 105,691,783 +14.01(+1.45%)
Jul 07, 2005 954.82 967.51 958.32 965.01 117,793,739 -2.51(-0.26%)
Jul 06, 2005 971.83 977.75 967.51 967.51 111,352,125 -10.24(-1.05%)
Jul 05, 2005 970.84 980.10 971.35 977.75 88,296,356 +1.59(+0.16%)
Jul 01, 2005 972.07 979.91 973.78 976.16 98,340,274 +2.54(+0.26%)
Jun 30, 2005 977.29 983.73 973.03 973.62 110,231,956 -7.68(-0.78%)
Jun 29, 2005 981.85 986.48 980.13 981.30 101,254,031 -5.18(-0.53%)
Jun 28, 2005 976.43 986.57 977.98 986.48 97,610,602 +8.35(+0.85%)
Jun 27, 2005 977.05 981.39 975.57 978.14 85,217,777 -2.92(-0.30%)
Jun 24, 2005 985.27 992.06 981.03 981.06 123,012,568 -11.00(-1.11%)
Jun 23, 2005 999.08 1004 991.98 992.05 94,060,456 -11.79(-1.17%)
Jun 22, 2005 1003 1008 1002 1004 84,363,760 -0.48(-0.05%)
Jun 21, 2005 1001 1006 1002 1004 82,078,144 -1.43(-0.14%)
Jun 20, 2005 999.15 1008 1002 1006 74,575,896 -0.36(-0.04%)
Jun 17, 2005 1009 1010 1005 1006 140,490,463 +1.48(+0.15%)
Jun 16, 2005 999.08 1006 1001 1005 85,709,136 +0.41(+0.04%)
Jun 15, 2005 1004 1008 1000 1004 100,922,936 -2.56(-0.25%)
Jun 14, 2005 1001 1009 1005 1007 95,886,613 -0.96(-0.10%)
Jun 13, 2005 1002 1012 1003 1008 89,214,160 -3.25(-0.32%)
Jun 10, 2005 1008 1013 1006 1011 90,923,494 -1.11(-0.11%)
Jun 09, 2005 1006 1013 1008 1012 95,060,301 +1.22(+0.12%)
Jun 08, 2005 1012 1015 1010 1011 90,400,741 -0.89(-0.09%)
Jun 07, 2005 1007 1019 1010 1012 103,593,966 +1.61(+0.16%)
Jun 06, 2005 1007 1012 1008 1010 72,635,942 -1.99(-0.20%)
Jun 03, 2005 1015 1020 1011 1012 81,713,600 -8.01(-0.79%)
Jun 02, 2005 1012 1021 1017 1020 94,065,263 +2.60(+0.26%)
Jun 01, 2005 1006 1020 1010 1018 102,594,820 +7.11(+0.70%)
May 31, 2005 1010 1018 1010 1010 95,587,853 -7.10(-0.70%)
May 27, 2005 1013 1018 1015 1018 68,262,561 -0.60(-0.06%)
May 26, 2005 1013 1019 1014 1018 103,038,688 +3.81(+0.38%)
May 25, 2005 1010 1016 1011 1014 90,704,917 -1.98(-0.19%)
May 24, 2005 1016 1016 1016 1016 0 -1.27(-0.12%)
May 23, 2005 1013 1020 1016 1018 90,689,385 +0.56(+0.06%)
May 20, 2005 1014 1018 1013 1017 84,403,324 +0.47(+0.05%)
May 19, 2005 1008 1017 1012 1017 95,670,880 +16.39(+1.64%)
May 17, 2005 990.29 1000 990.91 1000 101,398,144 +2.29(+0.23%)
May 16, 2005 987.18 997.96 988.88 997.88 79,647,504 +11.54(+1.17%)
May 13, 2005 989.66 993.64 981.31 986.34 97,677,044 -5.74(-0.58%)
May 12, 2005 994.53 1001 991.55 992.09 101,708,139 -5.40(-0.54%)
May 11, 2005 990.92 998.65 989.35 997.48 107,134,646 +2.89(+0.29%)
May 10, 2005 990.28 999.27 992.67 994.59 98,300,474 -4.68(-0.47%)
May 09, 2005 991.81 999.67 993.55 999.27 105,164,397 +4.37(+0.44%)
May 06, 2005 996.53 1000 994.74 994.90 110,561,619 -0.76(-0.08%)
May 05, 2005 994.03 999.03 990.89 995.66 94,477,964 -1.82(-0.18%)
May 04, 2005 987.25 997.64 987.95 997.48 103,463,754 +9.53(+0.96%)
May 03, 2005 980.21 991.20 983.86 987.95 110,458,921 +4.04(+0.41%)
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.