Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 78.65 79.24 78.55 79.04 710,300 -0.24(-0.30%)
Nov 26, 2003 79.45 79.50 78.65 79.28 1,558,500 +0.11(+0.14%)
Nov 25, 2003 79.50 79.50 78.60 79.17 2,139,100 -0.39(-0.49%)
Nov 24, 2003 77.95 79.65 77.82 79.56 2,812,400 +2.05(+2.64%)
Nov 21, 2003 76.98 77.73 76.75 77.51 2,050,200 +0.71(+0.92%)
Nov 20, 2003 76.10 77.47 76.00 76.80 2,846,000 -0.05(-0.07%)
Nov 19, 2003 76.95 76.99 76.35 76.85 3,187,500 -0.36(-0.47%)
Nov 18, 2003 78.19 78.72 77.06 77.21 2,881,500 -0.98(-1.25%)
Nov 17, 2003 78.53 78.53 77.35 78.19 2,495,500 -0.34(-0.43%)
Nov 14, 2003 79.89 80.16 78.21 78.53 2,460,400 -1.12(-1.41%)
Nov 13, 2003 78.78 79.74 78.39 79.65 1,929,300 +0.75(+0.95%)
Nov 12, 2003 78.50 78.99 78.06 78.90 2,035,800 +0.40(+0.51%)
Nov 11, 2003 78.85 78.97 78.21 78.50 2,248,000 -0.34(-0.43%)
Nov 10, 2003 79.04 79.25 78.65 78.84 1,740,400 -0.20(-0.25%)
Nov 07, 2003 79.65 79.89 78.86 79.04 2,107,900 -0.56(-0.70%)
Nov 06, 2003 78.52 79.74 78.52 79.60 2,367,600 +0.43(+0.54%)
Nov 05, 2003 79.50 80.00 78.62 79.17 2,727,200 -0.33(-0.42%)
Nov 04, 2003 78.65 79.79 78.49 79.50 2,903,000 +0.71(+0.90%)
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.