Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 78.06 79.30 78.03 78.87 3,065,000 +0.81(+1.04%)
Oct 30, 2003 77.57 78.47 77.57 78.06 2,576,500 +0.49(+0.63%)
Oct 29, 2003 77.25 77.84 76.70 77.57 2,411,300 +0.32(+0.41%)
Oct 28, 2003 76.23 77.35 75.90 77.25 3,359,900 +1.51(+1.99%)
Oct 27, 2003 75.68 76.13 75.53 75.74 2,247,900 +0.06(+0.08%)
Oct 24, 2003 75.93 76.13 75.14 75.68 2,162,800 -0.25(-0.33%)
Oct 23, 2003 75.82 76.14 75.27 75.93 2,335,300 +0.11(+0.15%)
Oct 22, 2003 75.48 76.18 75.12 75.82 3,724,100 +0.32(+0.42%)
Oct 21, 2003 75.97 76.05 75.27 75.50 3,233,700 +0.02(+0.03%)
Oct 20, 2003 75.70 75.70 73.46 75.48 5,653,900 +1.43(+1.93%)
Oct 17, 2003 73.69 74.13 73.29 74.05 3,074,500 +0.46(+0.63%)
Oct 16, 2003 73.80 74.30 73.27 73.59 3,149,000 -0.11(-0.15%)
Oct 15, 2003 74.75 74.76 73.52 73.70 2,771,500 -0.97(-1.30%)
Oct 14, 2003 74.33 74.67 73.73 74.67 2,112,200 +0.15(+0.20%)
Oct 13, 2003 74.55 74.85 74.14 74.52 1,941,100 +0.48(+0.65%)
Oct 10, 2003 74.00 74.65 73.90 74.04 2,845,000 -0.10(-0.13%)
Oct 09, 2003 73.40 74.29 73.26 74.14 3,751,700 +1.44(+1.98%)
Oct 08, 2003 73.31 73.31 72.46 72.70 2,040,300 -0.60(-0.82%)
Oct 07, 2003 72.84 73.32 72.50 73.30 2,216,000 +0.36(+0.49%)
Oct 06, 2003 73.03 73.50 72.52 72.94 2,782,800 -0.09(-0.12%)
Oct 03, 2003 73.15 74.05 72.92 73.03 5,580,200 +1.75(+2.46%)
Oct 02, 2003 71.00 71.49 70.55 71.28 2,874,100 +0.38(+0.54%)
Oct 01, 2003 69.94 70.95 69.80 70.90 4,448,900 +1.83(+2.65%)
Sep 30, 2003 69.90 70.27 68.94 69.07 5,201,200 -1.20(-1.71%)
Sep 29, 2003 71.60 71.61 70.00 70.27 8,743,700 -1.46(-2.03%)
Sep 26, 2003 71.57 72.18 71.43 71.72 3,168,000 +0.92(+1.30%)
Sep 25, 2003 70.57 71.09 70.50 70.81 1,807,300 +0.23(+0.33%)
Sep 24, 2003 71.32 71.36 70.48 70.57 1,594,700 -0.80(-1.12%)
Sep 23, 2003 71.00 71.50 70.96 71.38 1,448,800 +0.32(+0.44%)
Sep 22, 2003 70.53 71.31 70.53 71.06 1,987,500 +0.07(+0.10%)
Sep 19, 2003 70.93 71.47 70.28 70.99 2,515,700 +0.06(+0.09%)
Sep 18, 2003 70.25 71.07 70.14 70.93 1,498,600 +0.79(+1.13%)
Sep 17, 2003 70.40 70.78 70.10 70.14 1,757,200 -0.27(-0.38%)
Sep 16, 2003 69.34 70.40 69.32 70.40 1,624,500 +1.19(+1.71%)
Sep 15, 2003 69.28 69.56 68.73 69.21 1,789,700 +0.10(+0.14%)
Sep 12, 2003 69.18 69.62 68.88 69.11 2,183,000 -0.33(-0.48%)
Sep 11, 2003 68.33 69.82 68.33 69.44 2,116,900 +1.14(+1.68%)
Sep 10, 2003 68.71 68.95 68.15 68.30 1,959,500 -0.40(-0.59%)
Sep 09, 2003 68.80 69.65 68.64 68.71 2,145,200 -0.28(-0.41%)
Sep 08, 2003 69.60 69.60 68.57 68.99 2,564,200 -0.35(-0.50%)
Sep 05, 2003 69.72 69.85 68.82 69.34 2,633,500 -0.66(-0.94%)
Sep 04, 2003 71.31 71.38 69.88 70.00 2,821,600 -1.31(-1.83%)
Sep 03, 2003 70.07 71.41 69.96 71.31 2,989,200 +1.23(+1.76%)
Sep 02, 2003 70.50 70.79 69.96 70.07 3,268,200 -1.16(-1.63%)
Aug 29, 2003 71.12 71.37 70.80 71.24 1,125,300 +0.11(+0.15%)
Aug 28, 2003 71.35 71.50 70.69 71.12 1,384,400 -0.35(-0.49%)
Aug 27, 2003 71.94 72.05 71.46 71.47 1,251,400 -0.60(-0.83%)
Aug 26, 2003 71.69 72.20 71.31 72.07 1,180,100 +0.39(+0.54%)
Aug 25, 2003 71.83 71.96 71.44 71.68 1,143,300 -0.08(-0.10%)
Aug 22, 2003 72.85 72.85 71.75 71.76 2,018,400 -0.58(-0.81%)
Aug 21, 2003 72.03 72.70 72.00 72.35 1,613,400 +0.43(+0.60%)
Aug 20, 2003 72.22 72.22 71.56 71.91 1,472,000 -0.31(-0.44%)
Aug 19, 2003 72.18 72.32 71.61 72.22 1,630,700 +0.05(+0.08%)
Aug 18, 2003 71.25 72.43 71.25 72.17 1,813,700 +0.84(+1.18%)
Aug 15, 2003 71.43 71.43 70.70 71.33 1,251,800 +0.26(+0.37%)
Aug 14, 2003 71.65 71.65 70.29 71.07 3,260,800 -1.18(-1.63%)
Aug 13, 2003 71.99 72.43 71.99 72.25 2,686,500 +0.26(+0.37%)
Aug 12, 2003 71.00 72.03 70.79 71.99 2,623,700 +1.04(+1.46%)
Aug 11, 2003 69.97 70.95 69.81 70.95 2,779,900 +0.97(+1.39%)
Aug 08, 2003 69.43 69.97 69.25 69.97 1,354,200 +0.55(+0.79%)
Aug 07, 2003 68.98 69.51 68.89 69.43 1,663,800 +0.32(+0.46%)
Aug 06, 2003 69.35 69.64 69.01 69.11 1,724,800 -0.37(-0.53%)
Aug 05, 2003 69.96 70.17 69.40 69.47 1,649,000 -0.58(-0.83%)
Aug 04, 2003 69.51 70.20 69.01 70.06 1,789,500 +0.56(+0.80%)
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.