Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 977.22 983.98 978.49 983.91 109,234,063 +5.38(+0.55%)
Apr 29, 2005 971.33 978.75 967.35 978.54 138,259,425 +8.27(+0.85%)
Apr 28, 2005 971.35 979.58 970.19 970.27 151,334,640 -6.15(-0.63%)
Apr 27, 2005 966.48 977.64 965.75 976.42 135,646,564 +4.19(+0.43%)
Apr 26, 2005 973.23 979.64 972.23 972.23 113,402,471 -7.40(-0.76%)
Apr 25, 2005 971.02 979.67 970.93 979.64 97,861,717 +8.71(+0.90%)
Apr 22, 2005 971.30 977.11 964.90 970.93 112,857,800 -4.81(-0.49%)
Apr 21, 2005 966.52 975.74 960.24 975.74 133,681,814 +15.51(+1.61%)
Apr 20, 2005 967.42 974.57 960.05 960.24 132,409,499 -12.83(-1.32%)
Apr 19, 2005 969.72 974.62 968.84 973.06 117,881,491 +4.22(+0.44%)
Apr 18, 2005 968.57 974.15 965.11 968.84 121,720,289 -5.27(-0.54%)
Apr 15, 2005 980.50 985.61 973.64 974.11 117,380,794 -9.94(-1.01%)
Apr 14, 2005 984.78 990.55 983.95 984.06 108,331,230 +52.77(+5.67%)
Apr 13, 2005 931.68 938.00 929.60 931.29 106,336,019 -3.02(-0.32%)
Apr 12, 2005 923.00 936.31 923.06 934.30 105,265,523 +5.43(+0.58%)
Apr 11, 2005 926.71 931.34 928.38 928.87 82,997,605 +0.16(+0.02%)
Apr 08, 2005 930.37 934.66 928.71 928.71 79,951,214 -5.08(-0.54%)
Apr 07, 2005 923.78 933.78 926.60 933.78 94,563,106 +6.61(+0.71%)
Apr 06, 2005 923.31 929.63 926.21 927.18 95,253,387 +0.85(+0.09%)
Apr 05, 2005 918.90 927.01 920.24 926.33 83,503,519 +6.05(+0.66%)
Apr 04, 2005 915.94 921.33 916.00 920.28 88,479,796 +2.50(+0.27%)
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.