Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 81.59 81.87 80.51 80.84 1,576,791 -0.90(-1.11%)
Mar 30, 2005 80.45 81.90 80.45 81.75 1,286,024 +1.54(+1.92%)
Mar 29, 2005 80.97 81.28 79.93 80.21 2,042,461 -1.20(-1.47%)
Mar 28, 2005 80.89 81.81 80.89 81.40 1,227,103 +0.61(+0.76%)
Mar 24, 2005 81.09 81.60 80.76 80.79 1,254,879 +0.02(+0.02%)
Mar 23, 2005 80.63 81.10 79.81 80.77 1,769,242 -0.67(-0.82%)
Mar 22, 2005 81.69 83.03 81.44 81.44 1,773,774 -0.15(-0.18%)
Mar 21, 2005 82.18 82.61 80.86 81.59 2,232,239 -1.13(-1.36%)
Mar 18, 2005 83.41 83.62 81.94 82.72 3,911,648 -0.61(-0.73%)
Mar 17, 2005 82.60 84.65 81.76 83.33 3,258,292 -0.08(-0.09%)
Mar 16, 2005 84.94 85.27 82.92 83.41 2,709,530 -1.46(-1.72%)
Mar 15, 2005 86.69 87.06 84.86 84.87 2,207,950 -1.68(-1.94%)
Mar 14, 2005 86.41 86.82 85.61 86.55 1,968,549 +0.73(+0.85%)
Mar 11, 2005 85.29 86.21 85.05 85.82 1,177,945 +0.52(+0.62%)
Mar 10, 2005 85.53 85.78 84.76 85.29 1,465,691 -0.39(-0.45%)
Mar 09, 2005 86.26 86.39 85.65 85.68 1,158,189 -1.00(-1.15%)
Mar 08, 2005 86.91 87.37 86.49 86.68 1,139,711 -0.71(-0.81%)
Mar 07, 2005 85.76 87.66 85.48 87.38 2,073,839 +1.68(+1.96%)
Mar 04, 2005 84.46 86.04 84.45 85.70 1,471,618 +1.44(+1.71%)
Mar 03, 2005 83.72 84.35 83.24 84.27 1,565,984 +0.66(+0.79%)
Mar 02, 2005 83.90 84.20 83.26 83.60 1,368,768 -0.81(-0.96%)
Mar 01, 2005 84.19 84.59 84.01 84.41 1,317,867 +0.28(+0.33%)
Feb 28, 2005 84.55 85.11 83.66 84.14 1,749,718 -0.57(-0.67%)
Feb 25, 2005 84.06 84.88 83.85 84.71 1,424,784 +0.62(+0.74%)
Feb 24, 2005 83.13 84.19 82.52 84.09 1,108,798 +0.93(+1.12%)
Feb 23, 2005 82.30 83.54 82.30 83.16 1,289,278 +0.86(+1.05%)
Feb 22, 2005 83.50 83.76 82.20 82.30 1,399,333 -1.47(-1.76%)
Feb 18, 2005 84.16 84.49 83.33 83.77 1,182,710 -0.34(-0.41%)
Feb 17, 2005 84.46 84.68 83.44 84.11 1,189,101 -0.52(-0.61%)
Feb 16, 2005 83.54 84.85 83.31 84.63 1,585,972 +1.01(+1.20%)
Feb 15, 2005 83.28 83.64 82.59 83.62 1,547,970 +0.75(+0.90%)
Feb 14, 2005 84.11 84.12 82.51 82.87 2,764,731 -1.46(-1.73%)
Feb 11, 2005 83.23 84.82 83.11 84.34 1,629,204 +1.33(+1.60%)
Feb 10, 2005 83.35 83.64 82.74 83.01 1,407,003 -0.17(-0.21%)
Feb 09, 2005 83.02 83.81 82.87 83.18 2,298,016 -0.10(-0.12%)
Feb 08, 2005 82.69 83.34 81.83 83.29 3,067,585 +0.59(+0.72%)
Feb 07, 2005 82.77 83.11 82.44 82.69 1,588,297 -0.22(-0.27%)
Feb 04, 2005 81.57 82.92 81.35 82.92 4,073,650 +1.66(+2.04%)
Feb 03, 2005 82.11 82.11 80.96 81.26 2,312,891 -0.84(-1.03%)
Feb 02, 2005 82.18 82.54 81.83 82.10 1,840,132 -0.27(-0.32%)
Feb 01, 2005 82.61 82.61 82.07 82.37 1,401,308 +0.06(+0.07%)
Jan 31, 2005 81.71 82.52 81.40 82.31 2,147,983 +1.05(+1.29%)
Jan 28, 2005 81.04 81.33 80.27 81.26 1,670,692 +0.22(+0.28%)
Jan 27, 2005 81.42 81.75 80.32 81.03 2,256,411 -0.24(-0.30%)
Jan 26, 2005 81.66 81.82 80.70 81.27 2,476,172 -0.05(-0.06%)
Jan 25, 2005 80.24 81.66 79.64 81.32 3,285,603 +1.78(+2.24%)
Jan 24, 2005 78.82 80.10 78.50 79.54 3,392,171 +1.81(+2.32%)
Jan 21, 2005 78.63 79.19 77.23 77.74 3,651,677 -1.06(-1.34%)
Jan 20, 2005 80.15 80.57 78.61 78.79 3,134,641 -1.45(-1.80%)
Jan 19, 2005 80.91 81.49 80.09 80.24 2,574,257 -0.52(-0.64%)
Jan 18, 2005 80.30 81.65 80.11 80.76 2,267,335 +0.46(+0.57%)
Jan 14, 2005 80.84 81.07 80.02 80.30 2,522,193 -0.38(-0.47%)
Jan 13, 2005 81.56 82.04 80.50 80.68 3,618,904 -0.61(-0.75%)
Jan 12, 2005 81.22 82.00 80.45 81.29 4,865,649 -0.81(-0.99%)
Jan 11, 2005 81.92 82.45 81.90 82.10 2,632,364 -0.15(-0.19%)
Jan 10, 2005 81.67 82.46 81.67 82.25 2,503,482 +0.59(+0.72%)
Jan 07, 2005 82.86 83.89 81.45 81.67 3,735,700 -0.24(-0.29%)
Jan 06, 2005 82.21 82.59 81.75 81.91 2,376,228 -0.30(-0.37%)
Jan 05, 2005 82.54 82.80 81.88 82.21 2,715,805 -0.10(-0.13%)
Jan 04, 2005 83.81 84.04 82.18 82.31 2,936,844 -1.50(-1.79%)
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.