Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 87.30 89.15 87.28 88.46 907,600 +1.26(+1.44%)
Mar 30, 2005 85.10 87.95 84.68 87.20 594,900 +2.75(+3.26%)
Mar 29, 2005 87.45 88.26 84.02 84.45 1,395,300 -3.00(-3.43%)
Mar 28, 2005 88.01 88.76 87.44 87.45 663,900 -0.31(-0.35%)
Mar 24, 2005 89.10 89.85 87.27 87.76 1,107,400 -0.39(-0.44%)
Mar 23, 2005 90.70 90.70 87.88 88.15 1,143,400 -2.73(-3.00%)
Mar 22, 2005 91.85 92.96 90.43 90.88 914,300 -1.43(-1.55%)
Mar 21, 2005 92.00 92.59 92.00 92.31 825,500 -0.43(-0.46%)
Mar 18, 2005 92.67 93.12 92.53 92.74 670,900 +0.23(+0.25%)
Mar 17, 2005 92.99 93.34 91.57 92.51 702,300 -0.11(-0.12%)
Mar 16, 2005 94.75 95.90 92.18 92.62 787,300 -2.18(-2.30%)
Mar 15, 2005 95.12 97.74 94.15 94.80 820,300 +0.71(+0.75%)
Mar 14, 2005 95.30 96.35 92.30 94.09 1,134,100 -1.28(-1.34%)
Mar 11, 2005 93.05 95.50 93.05 95.37 1,050,400 +2.57(+2.77%)
Mar 10, 2005 96.50 98.50 92.31 92.80 2,074,300 -2.75(-2.88%)
Mar 09, 2005 105.74 105.74 94.43 95.55 3,346,500 -14.72(-13.35%)
Mar 08, 2005 113.75 113.83 109.90 110.27 503,800 -2.03(-1.81%)
Mar 07, 2005 111.00 112.65 110.30 112.30 537,500 +1.24(+1.12%)
Mar 04, 2005 108.55 111.43 107.65 111.06 685,700 +2.98(+2.76%)
Mar 03, 2005 108.16 109.41 106.06 108.08 823,500 +0.07(+0.06%)
Mar 02, 2005 109.50 110.30 107.61 108.01 1,094,500 -4.15(-3.70%)
Mar 01, 2005 112.55 114.98 111.26 112.16 627,600 -0.01(-0.01%)
Feb 28, 2005 113.56 113.77 111.71 112.17 394,400 -1.64(-1.44%)
Feb 25, 2005 113.50 114.41 112.73 113.81 400,500 +0.41(+0.36%)
Feb 24, 2005 111.40 114.00 111.38 113.40 573,400 +1.20(+1.07%)
Feb 23, 2005 112.00 112.93 110.90 112.20 502,600 +0.94(+0.84%)
Feb 22, 2005 113.50 113.77 111.02 111.26 643,400 -0.34(-0.30%)
Feb 18, 2005 112.83 113.25 111.01 111.60 416,500 -0.82(-0.73%)
Feb 17, 2005 114.65 115.20 112.24 112.42 558,700 -1.75(-1.53%)
Feb 16, 2005 115.30 115.60 113.80 114.17 474,900 -2.03(-1.75%)
Feb 15, 2005 116.50 117.61 114.93 116.20 657,400 +0.47(+0.41%)
Feb 14, 2005 112.90 116.14 112.27 115.73 684,700 +3.23(+2.87%)
Feb 11, 2005 113.40 114.22 112.25 112.50 574,300 -1.20(-1.06%)
Feb 10, 2005 111.60 115.10 106.91 113.70 1,810,700 +2.68(+2.41%)
Feb 09, 2005 114.65 115.49 110.30 111.02 1,106,700 -3.00(-2.63%)
Feb 08, 2005 116.31 117.05 113.80 114.02 750,900 -2.00(-1.72%)
Feb 07, 2005 117.65 118.34 115.57 116.02 642,600 -3.03(-2.55%)
Feb 04, 2005 117.40 119.47 115.22 119.05 666,900 +1.97(+1.68%)
Feb 03, 2005 120.75 120.75 116.38 117.08 996,300 -3.62(-3.00%)
Feb 02, 2005 121.40 121.82 120.01 120.70 597,200 -1.52(-1.24%)
Feb 01, 2005 122.00 123.16 121.77 122.22 682,000 +0.57(+0.47%)
Jan 31, 2005 122.50 124.72 120.78 121.65 860,300 +0.70(+0.58%)
Jan 28, 2005 125.30 125.30 120.06 120.95 826,800 -5.24(-4.15%)
Jan 27, 2005 123.00 126.69 121.90 126.19 1,309,400 +4.33(+3.55%)
Jan 26, 2005 121.88 122.81 110.48 121.86 3,423,500 +1.46(+1.21%)
Jan 25, 2005 120.47 121.76 120.20 120.40 440,700 -0.07(-0.06%)
Jan 24, 2005 123.00 123.66 120.10 120.47 360,500 -2.33(-1.90%)
Jan 21, 2005 123.14 124.64 122.29 122.80 291,200 -0.33(-0.27%)
Jan 20, 2005 124.80 125.52 122.72 123.13 598,100 -3.29(-2.60%)
Jan 19, 2005 128.68 128.86 125.79 126.42 267,900 -1.73(-1.35%)
Jan 18, 2005 127.30 130.45 125.78 128.15 732,700 +0.69(+0.54%)
Jan 14, 2005 124.82 127.90 123.57 127.46 568,200 +2.64(+2.12%)
Jan 13, 2005 123.65 125.54 122.71 124.82 833,500 +3.15(+2.59%)
Jan 12, 2005 118.95 121.85 115.02 121.67 1,187,800 +2.67(+2.24%)
Jan 11, 2005 121.00 121.00 118.83 119.00 351,400 -2.47(-2.03%)
Jan 10, 2005 117.55 122.65 117.55 121.47 677,500 +4.57(+3.91%)
Jan 07, 2005 119.75 119.78 115.00 116.90 794,600 -2.95(-2.46%)
Jan 06, 2005 119.04 120.16 118.25 119.85 432,100 +0.80(+0.67%)
Jan 05, 2005 120.16 121.18 118.53 119.05 479,000 -1.11(-0.92%)
Jan 04, 2005 122.93 123.64 119.66 120.16 441,700 -1.51(-1.24%)
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.