Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 455.30 457.50 452.50 456.00 16,260 +0.00(+0.00%)
Feb 25, 2005 454.00 456.30 452.30 456.00 20,220 -0.10(-0.02%)
Feb 24, 2005 451.50 456.20 449.00 456.10 12,900 +4.20(+0.93%)
Feb 23, 2005 449.50 453.90 449.00 451.90 8,690 +1.30(+0.29%)
Feb 22, 2005 455.00 455.30 449.80 450.60 8,350 -4.50(-0.99%)
Feb 18, 2005 452.50 455.90 452.50 455.10 9,190 +1.10(+0.24%)
Feb 17, 2005 455.00 457.20 453.70 454.00 6,380 -2.40(-0.53%)
Feb 16, 2005 455.00 456.50 453.60 456.40 6,880 +2.20(+0.48%)
Feb 15, 2005 451.70 454.50 451.10 454.20 7,650 +0.60(+0.13%)
Feb 14, 2005 456.00 457.00 452.40 453.60 12,030 -3.10(-0.68%)
Feb 11, 2005 453.90 458.50 453.20 456.70 4,300 +2.80(+0.62%)
Feb 10, 2005 450.60 454.00 450.10 453.90 6,030 +3.30(+0.73%)
Feb 09, 2005 454.00 454.20 450.50 450.60 5,310 -3.40(-0.75%)
Feb 08, 2005 454.00 455.10 450.50 454.00 6,360 +0.90(+0.20%)
Feb 07, 2005 451.00 453.70 449.20 453.10 6,410 +2.60(+0.58%)
Feb 04, 2005 449.00 451.10 448.00 450.50 6,900 +1.60(+0.36%)
Feb 03, 2005 446.50 449.20 443.70 448.90 6,110 +3.20(+0.72%)
Feb 02, 2005 443.00 446.30 439.30 445.70 11,870 +1.70(+0.38%)
Feb 01, 2005 446.50 446.80 442.80 444.00 13,690 -1.50(-0.34%)
Jan 31, 2005 437.00 446.10 430.50 445.50 22,790 +6.40(+1.46%)
Jan 28, 2005 441.50 441.50 437.60 439.10 6,970 -1.50(-0.34%)
Jan 27, 2005 441.00 443.20 440.30 440.60 6,910 -1.40(-0.32%)
Jan 26, 2005 444.00 444.00 441.10 442.00 8,910 -0.50(-0.11%)
Jan 25, 2005 439.90 443.00 438.00 442.50 25,310 +2.60(+0.59%)
Jan 24, 2005 438.00 439.90 435.50 439.90 8,120 +1.30(+0.30%)
Jan 21, 2005 436.60 439.80 436.10 438.60 13,170 +2.00(+0.46%)
Jan 20, 2005 436.70 437.20 434.30 436.60 15,970 -0.10(-0.02%)
Jan 19, 2005 439.00 439.00 436.20 436.70 7,610 -3.00(-0.68%)
Jan 18, 2005 438.40 439.80 436.50 439.70 14,810 +0.20(+0.05%)
Jan 14, 2005 442.00 442.80 438.90 439.50 6,140 -1.50(-0.34%)
Jan 13, 2005 444.00 444.90 439.90 441.00 4,810 -2.50(-0.56%)
Jan 12, 2005 444.00 445.60 441.20 443.50 7,540 -1.30(-0.29%)
Jan 11, 2005 444.30 446.50 441.20 444.80 11,930 +0.80(+0.18%)
Jan 10, 2005 445.30 447.20 444.00 444.00 6,080 -1.30(-0.29%)
Jan 07, 2005 449.00 449.00 444.20 445.30 4,210 -4.60(-1.02%)
Jan 06, 2005 446.50 450.00 445.80 449.90 6,830 +1.50(+0.33%)
Jan 05, 2005 452.00 452.00 446.80 448.40 5,450 -4.20(-0.93%)
Jan 04, 2005 457.00 458.50 452.00 452.60 6,270 -3.40(-0.75%)
Jan 03, 2005 460.00 460.60 454.50 456.00 5,880 -4.80(-1.04%)
Dec 31, 2004 462.50 462.80 459.70 460.80 4,580 -2.50(-0.54%)
Dec 30, 2004 461.60 463.30 459.60 463.30 4,280 +0.70(+0.15%)
Dec 29, 2004 464.00 464.00 461.80 462.60 3,330 -1.40(-0.30%)
Dec 28, 2004 462.00 464.80 461.60 464.00 10,070 +2.90(+0.63%)
Dec 27, 2004 460.50 462.00 458.60 461.10 6,670 +0.80(+0.17%)
Dec 23, 2004 460.00 461.00 459.00 460.30 8,320 -0.10(-0.02%)
Dec 22, 2004 456.40 461.60 456.40 460.40 13,820 +4.00(+0.88%)
Dec 21, 2004 453.70 456.50 453.70 456.40 8,710 +2.70(+0.60%)
Dec 20, 2004 457.50 460.00 449.40 453.70 16,480 -3.10(-0.68%)
Dec 17, 2004 453.50 456.80 448.70 456.80 37,010 +1.70(+0.37%)
Dec 16, 2004 458.50 458.80 452.50 455.10 4,280 -3.90(-0.85%)
Dec 15, 2004 457.00 459.20 456.00 459.00 4,290 +1.50(+0.33%)
Dec 14, 2004 457.50 460.60 457.40 457.50 9,040 -0.80(-0.17%)
Dec 13, 2004 461.00 462.00 458.10 458.30 15,320 -1.60(-0.35%)
Dec 10, 2004 460.90 461.00 457.60 459.90 6,340 -2.50(-0.54%)
Dec 09, 2004 461.80 463.00 459.20 462.40 12,860 +0.70(+0.15%)
Dec 08, 2004 462.30 467.00 461.10 461.70 4,780 -0.30(-0.06%)
Dec 07, 2004 467.50 470.30 462.00 462.00 7,510 -6.00(-1.28%)
Dec 06, 2004 469.20 471.60 467.40 468.00 6,030 -2.20(-0.47%)
Dec 03, 2004 477.50 477.50 467.50 470.20 8,420 -7.90(-1.65%)
Dec 02, 2004 476.00 479.20 475.50 478.10 6,710 +1.20(+0.25%)
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.