Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5007 5030 4968 4968 1,811,915,264 -38.30(-0.76%)
Feb 26, 2005 4972 5011 4972 5007 1,561,726,848 +34.70(+0.70%)
Feb 25, 2005 4988 5002 4972 4972 1,704,490,752 -16.40(-0.33%)
Feb 24, 2005 5033 5033 4971 4988 1,878,485,632 -44.40(-0.88%)
Feb 23, 2005 5061 5063 5013 5033 1,788,686,848 -27.90(-0.55%)
Feb 22, 2005 5057 5078 5048 5061 1,124,769,152 +0.00(+0.00%)
Feb 21, 2005 5057 5078 5048 5061 1,124,769,152 +3.60(+0.07%)
Feb 19, 2005 5057 5066 5046 5057 1,807,130,240 -0.20(-0.00%)
Feb 18, 2005 5053 5078 5052 5057 1,572,721,152 +4.20(+0.08%)
Feb 17, 2005 5059 5060 5036 5053 1,597,248,896 -5.70(-0.11%)
Feb 16, 2005 5042 5066 5036 5059 1,382,880,768 +17.10(+0.34%)
Feb 15, 2005 5044 5050 5030 5042 1,161,455,744 +0.00(+0.00%)
Feb 14, 2005 5044 5050 5030 5042 1,161,455,744 -2.40(-0.05%)
Feb 12, 2005 5000 5045 5000 5044 1,725,310,592 +44.20(+0.88%)
Feb 11, 2005 4990 5015 4977 5000 1,676,851,712 +9.60(+0.19%)
Feb 10, 2005 4996 5003 4974 4990 1,669,911,168 -5.10(-0.10%)
Feb 09, 2005 4980 4996 4969 4996 1,718,790,784 +15.70(+0.32%)
Feb 08, 2005 4942 4983 4942 4980 1,563,820,544 +0.00(+0.00%)
Feb 07, 2005 4942 4983 4942 4980 1,563,820,544 +38.30(+0.78%)
Feb 05, 2005 4908 4947 4908 4942 1,813,268,352 +33.20(+0.68%)
Feb 04, 2005 4916 4924 4898 4908 1,934,906,240 -7.90(-0.16%)
Feb 03, 2005 4906 4919 4898 4916 1,738,923,776 +10.00(+0.20%)
Feb 02, 2005 4852 4906 4852 4906 1,771,418,752 +53.90(+1.11%)
Feb 01, 2005 4833 4880 4833 4852 1,316,421,760 +0.00(+0.00%)
Jan 31, 2005 4833 4880 4833 4852 1,316,421,760 +19.50(+0.40%)
Jan 29, 2005 4853 4860 4827 4833 1,299,761,024 -20.60(-0.42%)
Jan 28, 2005 4847 4860 4835 4853 1,770,580,352 +6.30(+0.13%)
Jan 27, 2005 4843 4860 4839 4847 1,818,356,608 +3.90(+0.08%)
Jan 26, 2005 4812 4850 4804 4843 1,670,909,568 +30.70(+0.64%)
Jan 25, 2005 4803 4814 4770 4812 1,311,479,424 +0.00(+0.00%)
Jan 24, 2005 4803 4814 4770 4812 1,311,479,424 +9.20(+0.19%)
Jan 22, 2005 4801 4814 4786 4803 1,631,563,136 +2.50(+0.05%)
Jan 21, 2005 4818 4818 4783 4801 1,394,567,168 -17.50(-0.36%)
Jan 20, 2005 4824 4845 4818 4818 1,705,867,648 -5.60(-0.12%)
Jan 19, 2005 4847 4853 4801 4824 1,508,888,192 -22.80(-0.47%)
Jan 18, 2005 4821 4847 4821 4847 1,377,856,768 +0.00(+0.00%)
Jan 17, 2005 4821 4847 4821 4847 1,377,856,768 +25.90(+0.54%)
Jan 15, 2005 4800 4832 4786 4821 1,913,003,648 +20.50(+0.43%)
Jan 14, 2005 4784 4810 4782 4800 1,779,231,360 +16.70(+0.35%)
Jan 13, 2005 4819 4823 4765 4784 1,659,665,920 -35.10(-0.73%)
Jan 12, 2005 4841 4848 4805 4819 1,684,169,600 -22.00(-0.45%)
Jan 11, 2005 4854 4859 4833 4841 1,187,808,640 +0.00(+0.00%)
Jan 10, 2005 4854 4859 4833 4841 1,187,808,640 -13.40(-0.28%)
Jan 08, 2005 4824 4864 4820 4854 1,635,917,056 +29.80(+0.62%)
Jan 07, 2005 4806 4833 4806 4824 1,407,245,440 +18.30(+0.38%)
Jan 06, 2005 4847 4847 4806 4806 1,802,853,632 -41.00(-0.85%)
Jan 05, 2005 4814 4852 4809 4847 1,613,071,744 +32.70(+0.68%)
Jan 04, 2005 4814 4814 4814 4814 0 +0.00(+0.00%)
Jan 03, 2005 4814 4814 4814 4814 0 +0.00(+0.00%)
Jan 01, 2005 4820 4822 4801 4814 155,243,904 -5.80(-0.12%)
Dec 31, 2004 4820 4826 4814 4820 576,056,192 +0.30(+0.01%)
Dec 30, 2004 4798 4820 4787 4820 856,204,416 +21.70(+0.45%)
Dec 29, 2004 4798 4798 4798 4798 0 +0.00(+0.00%)
Dec 28, 2004 4798 4798 4798 4798 0 +0.00(+0.00%)
Dec 27, 2004 4798 4798 4798 4798 0 +0.00(+0.00%)
Dec 25, 2004 4788 4808 4781 4798 385,339,392 +10.40(+0.22%)
Dec 24, 2004 4777 4790 4775 4788 1,089,443,200 +10.30(+0.22%)
Dec 23, 2004 4733 4784 4733 4777 1,304,973,824 +44.40(+0.94%)
Dec 22, 2004 4731 4742 4731 4733 1,222,635,520 +1.90(+0.04%)
Dec 21, 2004 4697 4744 4697 4731 1,248,274,816 +0.00(+0.00%)
Dec 20, 2004 4697 4744 4697 4731 1,248,274,816 +34.30(+0.73%)
Dec 18, 2004 4735 4747 4690 4697 1,849,535,616 -38.40(-0.81%)
Dec 17, 2004 4728 4748 4728 4735 1,839,717,632 +7.00(+0.15%)
Dec 16, 2004 4723 4750 4723 4728 1,988,509,184 +5.40(+0.11%)
Dec 15, 2004 4737 4755 4710 4723 2,034,094,208 -14.00(-0.30%)
Dec 14, 2004 4694 4738 4689 4737 1,498,436,608 +0.00(+0.00%)
Dec 13, 2004 4694 4738 4689 4737 1,498,436,608 +42.80(+0.91%)
Dec 11, 2004 4688 4719 4682 4694 1,446,571,520 +5.60(+0.12%)
Dec 10, 2004 4704 4719 4675 4688 1,477,981,952 -15.50(-0.33%)
Dec 09, 2004 4729 4729 4696 4704 1,360,455,040 -24.80(-0.52%)
Dec 08, 2004 4723 4742 4717 4729 1,750,628,864 +5.90(+0.12%)
Dec 07, 2004 4748 4748 4707 4723 1,166,017,536 +0.00(+0.00%)
Dec 06, 2004 4748 4748 4707 4723 1,166,017,536 -25.10(-0.53%)
Dec 04, 2004 4751 4771 4735 4748 1,906,257,408 -3.30(-0.07%)
Dec 03, 2004 4736 4758 4733 4751 1,784,075,264 +15.50(+0.33%)
Dec 02, 2004 4703 4749 4703 4736 1,510,596,608 +32.50(+0.69%)
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.