Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 923.80 926.94 922.64 924.63 95,548,455 -2.31(-0.25%)
Mar 30, 2005 912.30 927.16 912.67 926.94 99,391,136 +14.26(+1.56%)
Mar 29, 2005 912.03 918.19 912.16 912.67 103,821,060 -3.35(-0.37%)
Mar 28, 2005 909.64 919.53 911.26 916.02 87,062,640 +4.76(+0.52%)
Mar 24, 2005 910.20 915.23 910.54 911.26 91,987,002 +0.72(+0.08%)
Mar 23, 2005 905.69 913.21 908.17 910.54 109,926,281 +1.74(+0.19%)
Mar 22, 2005 912.81 919.56 908.79 908.79 109,320,095 -6.64(-0.73%)
Mar 21, 2005 917.67 920.75 914.27 915.44 88,203,552 -5.31(-0.58%)
Mar 18, 2005 919.28 922.66 915.66 920.75 169,956,845 -0.64(-0.07%)
Mar 17, 2005 919.94 924.46 919.45 921.39 88,399,999 -0.50(-0.05%)
Mar 16, 2005 923.31 928.35 920.30 921.89 95,184,647 -6.03(-0.65%)
Mar 15, 2005 930.35 934.37 927.86 927.92 85,792,770 -3.12(-0.33%)
Mar 14, 2005 924.49 931.42 925.93 931.04 86,457,993 +5.11(+0.55%)
Mar 11, 2005 928.97 934.12 924.93 925.93 84,719,419 -7.25(-0.78%)
Mar 10, 2005 927.80 936.77 929.47 933.18 89,920,633 +3.62(+0.39%)
Mar 09, 2005 933.34 939.42 928.62 929.55 101,567,490 -9.86(-1.05%)
Mar 08, 2005 941.21 945.65 938.53 939.42 87,616,739 -6.24(-0.66%)
Mar 07, 2005 943.08 947.46 944.77 945.65 84,833,716 +0.89(+0.09%)
Mar 04, 2005 940.75 946.49 938.57 944.77 107,422,754 +6.19(+0.66%)
Mar 03, 2005 937.79 942.45 936.04 938.57 89,263,365 +0.21(+0.02%)
Mar 02, 2005 932.19 942.77 934.78 938.36 84,115,761 -0.46(-0.05%)
Mar 01, 2005 927.93 939.95 927.16 938.83 97,079,788 +8.39(+0.90%)
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%)
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.