Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 89.89 90.04 88.84 89.42 1,459,100 -0.46(-0.51%)
May 27, 2005 90.34 90.47 89.46 89.88 1,161,500 -0.45(-0.50%)
May 26, 2005 89.22 90.73 89.00 90.33 1,506,100 +1.63(+1.84%)
May 25, 2005 88.68 88.90 88.09 88.70 1,203,100 +0.02(+0.02%)
May 24, 2005 88.73 88.92 87.47 88.68 1,894,800 -0.05(-0.06%)
May 23, 2005 88.47 89.83 88.31 88.73 1,313,100 +0.42(+0.48%)
May 20, 2005 89.47 89.55 87.88 88.31 1,229,000 -0.91(-1.02%)
May 19, 2005 89.11 89.69 88.41 89.22 844,900 +0.11(+0.12%)
May 18, 2005 87.75 89.41 87.42 89.11 1,316,500 +1.58(+1.81%)
May 17, 2005 86.00 87.77 85.60 87.53 1,378,600 +1.06(+1.23%)
May 16, 2005 84.98 86.52 84.88 86.47 1,809,000 +1.86(+2.20%)
May 13, 2005 85.34 85.50 84.02 84.61 2,131,500 -0.73(-0.86%)
May 12, 2005 87.60 87.65 84.71 85.34 2,089,500 -2.26(-2.58%)
May 11, 2005 87.64 88.65 86.88 87.60 2,300,500 +1.15(+1.33%)
May 10, 2005 87.20 87.48 86.26 86.45 1,599,000 -1.22(-1.39%)
May 09, 2005 87.05 88.05 86.70 87.67 1,332,500 +0.97(+1.12%)
May 06, 2005 87.35 87.59 86.35 86.70 907,700 -0.49(-0.56%)
May 05, 2005 86.54 87.60 86.52 87.19 1,442,900 +0.65(+0.75%)
May 04, 2005 85.10 86.61 84.61 86.54 1,602,600 +1.66(+1.96%)
May 03, 2005 85.90 86.18 84.84 84.88 1,417,000 -1.12(-1.30%)
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.