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%)
Nov 03, 2003 78.96 79.33 78.47 78.79 2,807,900 -0.08(-0.10%)
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%)
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.