Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 1026 1031 1025 1025 82,858,159 -6.89(-0.67%)
Dec 29, 2005 1029 1034 1030 1031 83,638,036 -0.72(-0.07%)
Dec 28, 2005 1030 1034 1031 1032 71,288,841 -5.89(-0.57%)
Dec 23, 2005 1036 1040 1038 1038 63,887,062 -1.35(-0.13%)
Dec 22, 2005 1034 1039 1035 1039 94,034,469 +2.74(+0.26%)
Dec 21, 2005 1032 1039 1033 1037 101,994,068 +3.46(+0.33%)
Dec 20, 2005 1034 1039 1032 1033 110,390,323 -4.74(-0.46%)
Dec 19, 2005 1040 1045 1038 1038 106,567,477 -6.44(-0.62%)
Dec 16, 2005 1041 1050 1043 1044 181,614,816 +1.42(+0.14%)
Dec 15, 2005 1037 1046 1039 1043 146,819,825 +2.57(+0.25%)
Dec 14, 2005 1032 1044 1035 1040 130,981,546 +5.31(+0.51%)
Dec 13, 2005 1026 1037 1026 1035 144,934,601 +8.88(+0.87%)
Dec 12, 2005 1024 1030 1024 1026 96,601,414 +0.31(+0.03%)
Dec 09, 2005 1021 1028 1024 1026 92,548,947 +2.11(+0.21%)
Dec 08, 2005 1024 1031 1022 1024 105,001,601 -3.92(-0.38%)
Dec 07, 2005 1028 1033 1025 1028 108,478,538 -5.27(-0.51%)
Dec 06, 2005 1031 1037 1033 1033 121,591,437 +0.16(+0.02%)
Dec 05, 2005 1030 1035 1030 1033 105,217,601 -2.29(-0.22%)
Dec 02, 2005 1030 1036 1033 1035 106,727,730 +0.28(+0.03%)
Dec 01, 2005 1025 1036 1025 1035 127,320,709 +10.09(+0.98%)
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%)
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.