Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 84.48 85.08 84.40 85.03 1,626,300 +0.75(+0.89%)
Dec 30, 2003 84.40 84.61 84.02 84.28 1,459,700 -0.22(-0.26%)
Dec 29, 2003 84.12 84.60 83.57 84.50 2,346,300 +0.29(+0.34%)
Dec 26, 2003 84.33 84.63 84.09 84.21 874,200 -0.03(-0.04%)
Dec 24, 2003 84.61 84.69 84.21 84.24 767,400 -0.37(-0.44%)
Dec 23, 2003 85.15 85.16 84.08 84.61 2,447,300 -0.64(-0.75%)
Dec 22, 2003 84.38 85.40 84.35 85.25 2,860,200 +1.18(+1.40%)
Dec 19, 2003 83.55 84.74 83.55 84.07 4,551,700 +0.64(+0.77%)
Dec 18, 2003 83.50 83.50 82.90 83.43 2,912,200 -0.03(-0.04%)
Dec 17, 2003 82.99 83.51 82.52 83.46 2,022,300 +0.48(+0.58%)
Dec 16, 2003 82.00 83.13 82.00 82.98 2,464,600 +0.98(+1.20%)
Dec 15, 2003 82.54 83.44 81.75 82.00 3,560,100 +0.53(+0.65%)
Dec 12, 2003 81.56 82.10 80.80 81.47 2,238,600 +0.23(+0.28%)
Dec 11, 2003 81.19 81.70 80.80 81.24 2,675,500 +0.30(+0.37%)
Dec 10, 2003 82.10 82.11 80.67 80.94 2,213,900 -1.08(-1.32%)
Dec 09, 2003 82.10 82.80 81.76 82.02 2,831,600 +0.07(+0.09%)
Dec 08, 2003 80.80 81.98 80.74 81.95 2,396,300 +1.21(+1.50%)
Dec 05, 2003 80.88 81.44 80.67 80.74 2,030,600 -0.56(-0.69%)
Dec 04, 2003 80.72 81.37 80.65 81.30 2,118,800 +0.31(+0.38%)
Dec 03, 2003 80.85 81.64 80.76 80.99 2,901,400 +0.04(+0.05%)
Dec 02, 2003 81.38 81.49 80.78 80.95 2,658,800 -0.67(-0.82%)
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.