Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 746.63 753.49 744.78 753.49 0 +8.02(+1.08%)
Oct 30, 2003 747.32 747.32 744.34 745.47 0 +1.21(+0.16%)
Oct 29, 2003 739.45 744.26 738.71 744.26 0 +6.52(+0.88%)
Oct 28, 2003 734.22 738.33 734.22 737.74 0 +0.00(+0.00%)
Oct 27, 2003 734.22 738.33 734.22 737.74 0 +6.99(+0.96%)
Oct 24, 2003 730.89 731.31 729.18 730.75 0 -0.52(-0.07%)
Oct 23, 2003 725.85 731.27 725.31 731.27 0 -3.15(-0.43%)
Oct 22, 2003 744.80 744.80 734.42 734.42 0 -10.50(-1.41%)
Oct 21, 2003 745.72 746.75 743.01 744.92 0 +2.11(+0.28%)
Oct 20, 2003 741.79 743.91 741.79 742.81 0 +0.00(+0.00%)
Oct 17, 2003 747.79 748.27 741.92 742.81 0 -3.67(-0.49%)
Oct 16, 2003 746.22 749.89 745.17 746.48 0 -0.73(-0.10%)
Oct 15, 2003 748.75 750.10 747.21 747.21 0 +0.95(+0.13%)
Oct 14, 2003 749.32 749.32 744.80 746.26 0 -1.68(-0.22%)
Oct 13, 2003 742.83 747.94 742.83 747.94 0 +8.34(+1.13%)
Oct 10, 2003 740.87 744.06 738.03 739.60 0 -3.31(-0.45%)
Oct 09, 2003 734.90 742.91 731.98 742.91 0 +8.41(+1.14%)
Oct 08, 2003 727.67 735.50 727.67 734.50 0 +3.33(+0.46%)
Oct 07, 2003 731.04 731.17 727.27 731.17 0 -0.49(-0.07%)
Oct 06, 2003 730.82 732.49 729.79 731.66 0 -1.97(-0.27%)
Oct 03, 2003 721.13 733.63 721.03 733.63 0 +14.65(+2.04%)
Oct 02, 2003 721.61 724.44 718.07 718.98 0 +2.10(+0.29%)
Oct 01, 2003 715.31 716.88 712.94 716.88 0 +3.66(+0.51%)
Sep 30, 2003 721.47 721.47 712.86 713.22 0 -6.66(-0.93%)
Sep 29, 2003 722.76 725.15 718.16 719.88 0 -3.70(-0.51%)
Sep 26, 2003 726.58 728.35 721.07 723.58 0 -6.32(-0.87%)
Sep 25, 2003 727.50 729.90 726.56 729.90 0 -1.98(-0.27%)
Sep 24, 2003 737.99 738.61 731.54 731.88 0 -3.67(-0.50%)
Sep 23, 2003 738.70 738.70 731.71 735.55 0 -1.24(-0.17%)
Sep 22, 2003 747.15 747.15 735.52 736.79 0 -14.49(-1.93%)
Sep 19, 2003 761.93 762.79 751.28 751.28 0 -10.00(-1.31%)
Sep 18, 2003 755.18 761.28 755.18 761.28 0 +4.59(+0.61%)
Sep 17, 2003 758.12 758.94 756.20 756.69 0 +2.68(+0.36%)
Sep 16, 2003 747.96 754.01 747.96 754.01 0 +6.87(+0.92%)
Sep 15, 2003 744.49 748.11 744.49 747.14 0 +3.81(+0.51%)
Sep 12, 2003 752.99 752.99 742.89 743.33 0 -7.52(-1.00%)
Sep 11, 2003 748.25 753.77 748.25 750.85 0 -0.18(-0.02%)
Sep 10, 2003 760.03 760.03 751.03 751.03 0 -10.19(-1.34%)
Sep 09, 2003 769.72 769.72 761.13 761.22 0 -6.87(-0.89%)
Sep 08, 2003 763.39 768.73 763.39 768.09 0 +5.73(+0.75%)
Sep 05, 2003 767.10 767.10 762.35 762.36 0 -3.58(-0.47%)
Sep 04, 2003 765.67 767.81 764.54 765.94 0 -2.66(-0.35%)
Sep 03, 2003 763.79 769.12 763.79 768.60 0 +8.37(+1.10%)
Sep 02, 2003 759.27 760.23 758.71 760.23 0 +1.04(+0.14%)
Sep 01, 2003 754.65 759.19 754.65 759.19 0 +9.30(+1.24%)
Aug 29, 2003 758.72 758.72 749.89 749.89 0 -6.06(-0.80%)
Aug 28, 2003 752.43 757.56 752.43 755.95 0 +4.27(+0.57%)
Aug 27, 2003 753.38 753.38 749.54 751.68 0 +1.36(+0.18%)
Aug 26, 2003 756.29 757.94 750.32 750.32 0 -4.28(-0.57%)
Aug 25, 2003 756.57 756.57 754.04 754.60 0 -3.66(-0.48%)
Aug 22, 2003 756.54 761.34 756.12 758.26 0 +0.34(+0.04%)
Aug 21, 2003 755.58 759.20 755.58 757.92 0 +4.41(+0.59%)
Aug 20, 2003 754.03 754.03 751.67 753.51 0 -0.48(-0.06%)
Aug 19, 2003 755.74 755.74 751.86 753.99 0 +2.53(+0.34%)
Aug 18, 2003 749.29 751.46 748.57 751.46 0 +109.31(+17.02%)
Aug 15, 2003 642.15 642.15 642.15 642.15 0 -103.74(-13.91%)
Aug 14, 2003 738.89 745.89 738.89 745.89 0 +9.66(+1.31%)
Aug 13, 2003 742.02 742.02 733.97 736.23 0 -1.91(-0.26%)
Aug 12, 2003 734.33 738.14 734.33 738.14 0 +4.73(+0.64%)
Aug 11, 2003 731.96 734.07 731.75 733.41 0 +2.80(+0.38%)
Aug 08, 2003 729.89 732.35 729.08 730.61 0 +2.57(+0.35%)
Aug 07, 2003 731.75 731.75 725.93 728.04 0 -1.72(-0.24%)
Aug 06, 2003 732.76 732.76 729.12 729.76 0 -6.85(-0.93%)
Aug 05, 2003 734.61 738.51 734.61 736.61 0 +3.84(+0.52%)
Aug 04, 2003 733.83 739.37 731.41 732.77 0 -3.79(-0.51%)
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.