Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 75.45 75.46 74.55 74.95 3,622,200 -0.56(-0.74%)
Mar 30, 2005 73.05 75.57 72.41 75.51 5,066,600 +2.96(+4.08%)
Mar 29, 2005 74.05 74.68 72.26 72.55 4,442,000 -1.23(-1.67%)
Mar 28, 2005 72.95 74.12 72.50 73.78 3,721,800 +0.83(+1.14%)
Mar 24, 2005 72.40 73.12 72.07 72.95 3,446,800 +0.80(+1.11%)
Mar 23, 2005 74.07 74.07 71.85 72.15 5,703,800 -1.78(-2.41%)
Mar 22, 2005 73.68 75.11 73.68 73.93 3,203,600 +0.25(+0.34%)
Mar 21, 2005 74.00 74.48 72.81 73.68 4,345,000 -0.22(-0.30%)
Mar 18, 2005 75.38 75.42 73.00 73.90 7,701,800 -1.47(-1.95%)
Mar 17, 2005 75.10 75.53 73.71 75.37 3,934,600 +0.75(+1.01%)
Mar 16, 2005 75.60 75.65 73.87 74.62 4,288,000 -1.05(-1.39%)
Mar 15, 2005 74.85 75.91 74.56 75.67 5,145,400 +0.91(+1.22%)
Mar 14, 2005 74.65 75.12 73.98 74.76 4,086,600 -72.95(-49.39%)
Mar 11, 2005 149.85 150.35 147.12 147.71 6,120,800 -2.29(-1.53%)
Mar 10, 2005 150.94 152.98 149.26 150.00 5,810,000 -0.69(-0.46%)
Mar 09, 2005 152.99 153.23 149.96 150.69 5,224,800 -2.55(-1.66%)
Mar 08, 2005 153.50 153.84 152.21 153.24 5,143,600 -0.69(-0.45%)
Mar 07, 2005 153.57 154.67 152.24 153.93 6,066,000 +0.12(+0.08%)
Mar 04, 2005 150.60 153.89 150.60 153.81 5,185,600 +4.12(+2.75%)
Mar 03, 2005 151.61 152.75 149.22 149.69 6,823,200 -0.93(-0.62%)
Mar 02, 2005 147.80 151.05 147.32 150.62 7,796,800 +2.50(+1.69%)
Mar 01, 2005 145.80 149.75 145.78 148.12 7,816,400 +2.10(+1.44%)
Feb 28, 2005 145.15 146.50 144.50 146.02 6,100,000 +0.55(+0.38%)
Feb 25, 2005 143.45 145.80 142.08 145.47 7,380,000 +1.40(+0.97%)
Feb 24, 2005 140.85 144.36 140.65 144.07 7,052,800 +3.07(+2.18%)
Feb 23, 2005 136.49 141.00 136.49 141.00 6,061,600 +4.51(+3.30%)
Feb 22, 2005 140.00 140.15 136.00 136.49 7,261,200 -3.65(-2.60%)
Feb 18, 2005 140.84 141.74 139.52 140.14 5,197,200 -0.27(-0.19%)
Feb 17, 2005 140.55 140.84 139.51 140.41 4,013,200 -0.14(-0.10%)
Feb 16, 2005 137.67 140.79 137.30 140.55 6,838,000 +2.88(+2.09%)
Feb 15, 2005 135.84 138.63 135.68 137.67 6,248,400 +1.93(+1.42%)
Feb 14, 2005 133.87 135.82 133.51 135.74 6,720,400 +2.24(+1.68%)
Feb 11, 2005 134.40 135.04 133.31 133.50 9,006,800 -0.48(-0.36%)
Feb 10, 2005 134.75 135.92 133.10 133.98 15,467,200 +5.43(+4.22%)
Feb 09, 2005 129.50 130.24 128.04 128.55 4,571,200 -0.43(-0.33%)
Feb 08, 2005 129.25 130.40 128.78 128.98 4,002,800 -0.27(-0.21%)
Feb 07, 2005 129.50 130.25 127.59 129.25 5,429,600 -1.20(-0.92%)
Feb 04, 2005 130.85 131.40 130.00 130.45 5,264,800 -0.40(-0.31%)
Feb 03, 2005 130.65 131.25 129.89 130.85 5,346,400 +0.20(+0.15%)
Feb 02, 2005 130.99 131.65 129.67 130.65 6,450,800 -0.45(-0.34%)
Feb 01, 2005 127.45 131.50 127.11 131.10 6,132,400 +4.05(+3.19%)
Jan 31, 2005 126.85 127.84 126.50 127.05 4,149,600 +1.08(+0.86%)
Jan 28, 2005 125.50 126.70 125.13 125.97 3,939,600 -0.78(-0.62%)
Jan 27, 2005 125.00 127.22 124.75 126.75 3,672,800 +1.85(+1.48%)
Jan 26, 2005 124.40 125.24 123.94 124.90 4,466,800 +0.59(+0.47%)
Jan 25, 2005 126.15 126.45 123.85 124.31 5,268,800 -1.83(-1.45%)
Jan 24, 2005 127.70 127.75 125.77 126.14 3,795,600 -1.13(-0.89%)
Jan 21, 2005 126.70 129.00 126.41 127.27 6,406,400 +1.11(+0.88%)
Jan 20, 2005 127.85 128.84 125.29 126.16 6,586,400 -1.44(-1.13%)
Jan 19, 2005 128.15 129.12 127.27 127.60 4,879,200 +1.07(+0.85%)
Jan 18, 2005 127.20 127.50 126.25 126.53 6,742,400 -1.37(-1.07%)
Jan 14, 2005 128.17 128.99 127.68 127.90 5,261,200 -0.27(-0.21%)
Jan 13, 2005 126.95 128.99 126.94 128.17 6,777,600 +1.88(+1.49%)
Jan 12, 2005 125.50 126.85 124.78 126.29 5,779,200 +1.72(+1.38%)
Jan 11, 2005 126.03 126.42 124.07 124.57 5,212,800 -1.13(-0.90%)
Jan 10, 2005 124.92 126.97 124.48 125.70 6,071,600 +1.76(+1.42%)
Jan 07, 2005 123.50 125.00 122.21 123.94 5,314,800 +0.44(+0.36%)
Jan 06, 2005 122.00 124.48 121.10 123.50 4,973,200 +1.67(+1.37%)
Jan 05, 2005 120.70 123.27 120.56 121.83 7,191,200 +1.18(+0.98%)
Jan 04, 2005 123.00 124.22 119.70 120.65 7,233,200 -2.14(-1.74%)
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.