Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1032 1035 1025 1025 127,692,288 -7.11(-0.69%)
Nov 29, 2005 1030 1036 1030 1032 105,334,881 +1.53(+0.15%)
Nov 28, 2005 1030 1035 1030 1030 105,807,371 -2.71(-0.26%)
Nov 25, 2005 1031 1035 1031 1033 37,869,859 +1.56(+0.15%)
Nov 23, 2005 1025 1033 1028 1031 100,527,809 +3.80(+0.37%)
Nov 22, 2005 1018 1028 1021 1028 123,789,022 +5.57(+0.54%)
Nov 21, 2005 1013 1023 1017 1022 118,986,130 +4.49(+0.44%)
Nov 18, 2005 1020 1018 1012 1018 148,365,379 +1.38(+0.14%)
Nov 17, 2005 1013 1017 1014 1016 127,850,098 -0.58(-0.06%)
Nov 16, 2005 1017 1021 1015 1017 121,855,720 -3.94(-0.39%)
Nov 15, 2005 1020 1023 1019 1021 108,946,644 -2.52(-0.25%)
Nov 14, 2005 1020 1026 1022 1023 101,209,329 -2.61(-0.25%)
Nov 11, 2005 1020 1026 1021 1026 95,506,720 +3.66(+0.36%)
Nov 10, 2005 1012 1023 1013 1022 110,015,272 +9.25(+0.91%)
Nov 09, 2005 1009 1017 1013 1013 103,112,069 +0.44(+0.04%)
Nov 08, 2005 1009 1016 1011 1013 110,161,937 -3.00(-0.30%)
Nov 07, 2005 1012 1016 1013 1016 110,712,204 +0.92(+0.09%)
Nov 04, 2005 1016 1019 1011 1015 104,166,018 -2.94(-0.29%)
Nov 03, 2005 1015 1021 1015 1018 130,948,176 +1.27(+0.12%)
Nov 02, 2005 1007 1017 1009 1016 120,444,095 +7.16(+0.71%)
Nov 01, 2005 1014 1018 1009 1009 139,120,231 -6.50(-0.64%)
Oct 31, 2005 1010 1019 1012 1016 161,134,509 +3.46(+0.34%)
Oct 28, 2005 996.61 1012 996.11 1012 125,666,491 +16.04(+1.61%)
Oct 27, 2005 1001 1004 996.11 996.11 133,165,490 -8.19(-0.82%)
Oct 26, 2005 1006 1013 1004 1004 115,991,618 -6.02(-0.60%)
Oct 25, 2005 1005 1011 1003 1010 118,614,688 +0.04(+0.00%)
Oct 24, 2005 998.88 1010 998.23 1010 113,523,054 +22.11(+2.24%)
Oct 21, 2005 988.68 993.10 985.30 988.17 129,298,723 +0.12(+0.01%)
Oct 20, 2005 998.08 1002 986.03 988.05 133,596,141 -11.68(-1.17%)
Oct 19, 2005 981.98 999.73 984.43 999.73 135,552,968 +11.08(+1.12%)
Oct 18, 2005 990.00 997.33 988.65 988.65 118,068,254 -8.67(-0.87%)
Oct 17, 2005 982.38 997.33 984.66 997.33 127,717,887 +9.43(+0.95%)
Oct 14, 2005 979.95 989.68 980.97 987.90 120,945,886 +6.13(+0.62%)
Oct 13, 2005 975.89 984.08 977.91 981.77 120,568,201 -0.95(-0.10%)
Oct 12, 2005 984.49 992.44 980.83 982.72 133,844,862 -5.93(-0.60%)
Oct 11, 2005 989.03 994.25 987.59 988.65 139,126,702 -1.54(-0.16%)
Oct 10, 2005 992.90 997.47 990.19 990.19 92,409,131 -5.75(-0.58%)
Oct 07, 2005 998.72 1002 993.77 995.94 112,827,175 -4.57(-0.46%)
Oct 06, 2005 1001 1008 994.82 1001 155,509,475 -4.50(-0.45%)
Oct 05, 2005 1005 1011 1005 1005 117,483,501 -8.62(-0.85%)
Oct 04, 2005 740.28 1019 1012 1014 121,346,907 -1.58(-0.16%)
Oct 03, 2005 998.46 1022 1013 1015 120,569,253 -6.65(-0.65%)
Sep 30, 2005 686.62 1022 1012 1022 143,659,635 +7.24(+0.71%)
Sep 29, 2005 604.85 1015 1002 1015 138,326,747 +9.97(+0.99%)
Sep 28, 2005 863.21 1008 1003 1005 135,370,260 +1.12(+0.11%)
Sep 27, 2005 801.57 1007 997.14 1004 121,361,530 +3.66(+0.37%)
Sep 26, 2005 999.58 1005 996.81 999.87 114,826,235 +2.15(+0.21%)
Sep 23, 2005 992.64 1001 881.25 997.73 114,850,675 +2.93(+0.29%)
Sep 22, 2005 987.49 995.10 985.30 994.80 163,892,138 +4.63(+0.47%)
Sep 21, 2005 997.13 1006 990.07 990.17 161,462,500 -15.25(-1.52%)
Sep 20, 2005 640.81 1015 1004 1005 130,067,459 -6.59(-0.65%)
Sep 19, 2005 781.11 1019 1007 1012 116,508,343 -7.06(-0.69%)
Sep 16, 2005 1011 1021 1010 1019 225,189,682 +9.54(+0.94%)
Sep 15, 2005 1009 1017 1006 1010 124,094,856 +3.49(+0.35%)
Sep 14, 2005 843.08 1015 1006 1006 132,582,217 -7.74(-0.76%)
Sep 13, 2005 774.82 1024 1014 1014 113,668,697 -10.42(-1.02%)
Sep 12, 2005 568.68 1026 1023 1024 104,862,917 +0.00(+0.00%)
Sep 09, 2005 1016 1027 1018 1024 121,125,069 +5.77(+0.57%)
Sep 08, 2005 908.43 1021 1015 1018 118,381,057 -1.40(-0.14%)
Sep 07, 2005 1010 1020 1013 1020 132,103,211 +4.63(+0.46%)
Sep 06, 2005 905.11 1016 1003 1015 111,464,530 +12.65(+1.26%)
Sep 02, 2005 895.05 1005 1000 1003 94,342,355 +1.67(+0.17%)
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.