Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 103.35 103.85 103.07 103.39 918,300 -0.34(-0.33%)
Dec 29, 2005 104.01 105.69 103.73 103.73 961,300 -0.48(-0.46%)
Dec 28, 2005 104.35 104.80 104.15 104.21 1,010,100 -0.04(-0.04%)
Dec 27, 2005 104.90 105.82 104.11 104.25 1,403,000 -0.31(-0.30%)
Dec 23, 2005 104.21 104.92 103.93 104.56 1,070,900 +0.29(+0.28%)
Dec 22, 2005 103.05 105.29 103.04 104.27 2,888,300 +0.57(+0.55%)
Dec 21, 2005 100.63 104.03 100.63 103.70 4,480,100 +5.21(+5.29%)
Dec 20, 2005 99.30 99.76 98.49 98.49 1,701,700 -0.74(-0.75%)
Dec 19, 2005 99.90 100.64 99.05 99.23 1,015,200 -0.67(-0.67%)
Dec 16, 2005 101.15 101.22 99.90 99.90 1,449,700 -0.70(-0.70%)
Dec 15, 2005 99.86 100.95 99.40 100.60 1,279,700 +0.75(+0.75%)
Dec 14, 2005 98.75 100.08 98.64 99.85 1,447,800 +1.30(+1.32%)
Dec 13, 2005 98.10 98.55 97.38 98.55 1,197,700 +0.46(+0.47%)
Dec 12, 2005 98.25 98.78 97.41 98.09 883,900 +0.01(+0.01%)
Dec 09, 2005 98.00 98.50 97.86 98.08 947,600 +0.41(+0.42%)
Dec 08, 2005 99.49 99.69 97.14 97.67 1,650,300 -1.81(-1.82%)
Dec 07, 2005 98.60 100.16 98.48 99.48 1,664,300 +0.47(+0.47%)
Dec 06, 2005 97.57 99.94 97.09 99.01 3,073,800 +3.22(+3.36%)
Dec 05, 2005 97.50 97.51 95.79 95.79 1,830,500 -2.03(-2.08%)
Dec 02, 2005 98.58 98.68 97.60 97.82 543,800 -0.56(-0.57%)
Dec 01, 2005 98.28 98.75 98.08 98.38 1,116,500 +0.76(+0.78%)
Nov 30, 2005 98.50 98.81 97.47 97.62 1,388,200 -0.28(-0.29%)
Nov 29, 2005 97.50 98.55 97.50 97.90 1,181,100 +1.04(+1.07%)
Nov 28, 2005 98.18 98.50 96.69 96.86 1,529,700 -1.32(-1.34%)
Nov 25, 2005 98.35 98.70 98.10 98.18 292,100 +0.08(+0.08%)
Nov 23, 2005 98.05 98.72 97.80 98.10 781,500 -0.15(-0.15%)
Nov 22, 2005 98.00 98.56 97.66 98.25 2,078,300 +0.26(+0.27%)
Nov 21, 2005 97.80 98.69 97.18 97.99 1,716,400 +0.19(+0.19%)
Nov 18, 2005 96.95 97.81 96.54 97.80 2,189,100 +2.06(+2.15%)
Nov 17, 2005 94.05 95.74 94.05 95.74 1,339,800 +2.27(+2.43%)
Nov 16, 2005 93.95 94.08 92.10 93.47 2,115,800 -0.59(-0.63%)
Nov 15, 2005 95.35 95.49 93.81 94.06 2,156,300 -2.29(-2.38%)
Nov 14, 2005 95.95 96.50 95.46 96.35 1,178,600 +0.35(+0.36%)
Nov 11, 2005 95.66 96.59 95.62 96.00 1,778,000 +0.39(+0.41%)
Nov 10, 2005 94.68 95.67 93.96 95.61 1,092,300 +0.74(+0.78%)
Nov 09, 2005 94.28 94.99 93.70 94.87 859,900 +0.60(+0.64%)
Nov 08, 2005 94.29 94.80 93.80 94.27 851,900 -0.02(-0.02%)
Nov 07, 2005 93.55 94.47 93.52 94.29 1,012,900 +0.75(+0.80%)
Nov 04, 2005 94.72 94.98 93.06 93.54 1,543,500 -1.18(-1.25%)
Nov 03, 2005 93.50 95.82 93.30 94.72 2,335,800 +1.22(+1.30%)
Nov 02, 2005 92.40 93.52 91.90 93.50 2,226,500 +1.77(+1.93%)
Nov 01, 2005 92.05 92.47 91.63 91.73 1,673,800 -0.20(-0.22%)
Oct 31, 2005 90.68 92.24 90.68 91.93 1,477,900 +1.30(+1.43%)
Oct 28, 2005 89.99 90.99 89.91 90.63 1,438,800 +1.12(+1.25%)
Oct 27, 2005 90.20 90.49 88.95 89.51 1,301,900 -0.96(-1.06%)
Oct 26, 2005 90.59 91.14 90.28 90.47 1,235,600 -0.62(-0.68%)
Oct 25, 2005 91.00 91.94 90.48 91.09 2,239,200 +0.10(+0.11%)
Oct 24, 2005 88.90 91.45 88.87 90.99 2,267,800 +2.46(+2.78%)
Oct 21, 2005 89.22 89.32 88.30 88.53 2,026,500 -0.68(-0.76%)
Oct 20, 2005 89.45 90.10 88.59 89.21 2,070,300 +0.38(+0.43%)
Oct 19, 2005 88.09 89.10 86.77 88.83 1,743,700 +0.74(+0.84%)
Oct 18, 2005 87.94 88.26 87.45 88.09 1,138,200 -0.07(-0.08%)
Oct 17, 2005 87.60 88.16 87.24 88.16 959,700 +0.56(+0.64%)
Oct 14, 2005 86.90 87.70 85.96 87.60 1,373,400 +1.02(+1.18%)
Oct 13, 2005 86.50 87.18 85.98 86.58 1,834,300 -0.54(-0.62%)
Oct 12, 2005 87.96 88.89 86.34 87.12 1,819,400 -1.17(-1.33%)
Oct 11, 2005 88.35 88.84 87.94 88.29 1,558,600 +0.25(+0.28%)
Oct 10, 2005 87.65 88.60 87.08 88.04 1,301,300 +0.64(+0.73%)
Oct 07, 2005 87.39 87.90 86.73 87.40 1,909,500 +0.15(+0.17%)
Oct 06, 2005 86.33 87.80 86.20 87.25 2,792,100 +1.64(+1.92%)
Oct 05, 2005 85.85 86.96 85.08 85.61 1,936,400 +0.02(+0.02%)
Oct 04, 2005 85.94 87.01 85.59 85.59 1,316,800 -0.70(-0.81%)
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.