FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 140.85 140.86 140.04 140.15 557,400 -2.05(-1.44%)
Jan 29, 2004 140.61 142.80 140.31 142.20 982,900 +2.30(+1.64%)
Jan 28, 2004 141.82 142.30 139.68 139.90 1,066,400 -1.30(-0.92%)
Jan 27, 2004 143.10 143.10 140.83 141.20 611,600 -2.35(-1.64%)
Jan 26, 2004 141.30 143.70 140.50 143.55 803,500 +2.14(+1.51%)
Jan 23, 2004 139.71 141.60 139.70 141.41 616,100 +1.75(+1.25%)
Jan 22, 2004 141.15 141.75 139.39 139.66 884,100 -0.88(-0.63%)
Jan 21, 2004 138.85 141.25 138.51 140.54 1,044,300 +1.94(+1.40%)
Jan 20, 2004 139.85 140.20 138.13 138.60 1,041,400 -0.35(-0.25%)
Jan 16, 2004 137.42 139.16 137.20 138.95 1,086,300 +1.94(+1.42%)
Jan 15, 2004 135.55 137.88 135.30 137.01 759,200 +1.05(+0.77%)
Jan 14, 2004 136.10 136.40 135.12 135.96 468,000 +0.76(+0.56%)
Jan 13, 2004 136.20 136.81 134.61 135.20 727,600 -0.55(-0.41%)
Jan 12, 2004 136.00 136.75 134.69 135.75 639,700 -0.19(-0.14%)
Jan 09, 2004 135.05 138.35 135.00 135.94 1,139,400 +0.03(+0.02%)
Jan 08, 2004 138.25 138.25 135.70 135.91 665,100 -1.59(-1.16%)
Jan 07, 2004 135.47 137.62 134.39 137.50 889,800 +2.00(+1.48%)
Jan 06, 2004 136.50 136.50 135.25 135.50 467,200 +0.15(+0.11%)
Jan 05, 2004 135.00 136.80 135.00 135.35 925,600 -0.68(-0.50%)
Jan 02, 2004 136.20 137.21 135.54 136.03 531,500 +0.72(+0.53%)
Dec 31, 2003 136.39 136.59 135.20 135.31 437,600 -0.69(-0.51%)
Dec 30, 2003 136.15 136.40 135.47 136.00 329,800 +0.05(+0.04%)
Dec 29, 2003 136.20 136.43 135.48 135.95 303,900 +0.46(+0.34%)
Dec 26, 2003 136.15 136.30 134.84 135.49 176,500 -0.41(-0.30%)
Dec 24, 2003 135.10 136.24 134.85 135.90 202,500 +0.55(+0.41%)
Dec 23, 2003 133.90 135.47 133.90 135.35 489,400 +1.25(+0.93%)
Dec 22, 2003 134.80 134.80 133.49 134.10 412,900 -0.26(-0.19%)
Dec 19, 2003 134.16 134.49 133.50 134.36 800,700 +0.29(+0.22%)
Dec 18, 2003 134.05 134.33 133.04 134.07 833,600 +0.75(+0.56%)
Dec 17, 2003 131.59 133.46 131.37 133.32 1,027,700 +2.12(+1.62%)
Dec 16, 2003 130.50 131.67 129.89 131.20 828,100 +0.47(+0.36%)
Dec 15, 2003 130.56 132.49 130.73 130.73 944,600 +0.17(+0.13%)
Dec 12, 2003 129.41 130.60 128.65 130.56 493,900 +1.46(+1.13%)
Dec 11, 2003 127.54 129.87 127.54 129.10 908,600 +1.55(+1.22%)
Dec 10, 2003 128.01 128.70 126.44 127.55 1,378,700 -0.56(-0.44%)
Dec 09, 2003 129.99 129.99 128.09 128.11 579,300 -0.94(-0.73%)
Dec 08, 2003 129.01 129.46 127.22 129.05 1,218,200 -0.55(-0.42%)
Dec 05, 2003 129.10 130.00 128.77 129.60 581,600 -0.59(-0.45%)
Dec 04, 2003 130.30 130.35 128.30 130.19 1,316,200 -0.31(-0.24%)
Dec 03, 2003 132.05 132.11 130.27 130.50 996,400 -0.49(-0.37%)
Dec 02, 2003 130.24 132.90 130.13 130.99 1,673,600 +0.61(+0.47%)
Dec 01, 2003 128.36 130.42 128.30 130.38 1,007,800 +2.76(+2.16%)
Nov 28, 2003 123.25 128.21 123.25 127.62 244,200 +0.23(+0.18%)
Nov 26, 2003 128.30 127.86 126.29 127.39 707,800 -0.91(-0.71%)
Nov 25, 2003 129.00 129.00 127.81 128.30 919,500 -0.90(-0.70%)
Nov 24, 2003 126.30 129.20 126.30 129.20 1,126,800 +2.98(+2.36%)
Nov 21, 2003 126.05 126.77 124.87 126.22 388,400 +0.17(+0.13%)
Nov 20, 2003 126.00 128.62 125.10 126.05 928,300 -0.30(-0.24%)
Nov 19, 2003 125.85 126.99 125.37 126.35 1,117,100 +1.35(+1.08%)
Nov 18, 2003 125.05 128.59 124.07 125.00 1,448,300 -2.41(-1.89%)
Nov 17, 2003 126.20 127.32 125.50 127.41 2,234,500 +1.11(+0.88%)
Nov 14, 2003 127.86 129.00 125.92 126.30 1,608,500 -2.55(-1.98%)
Nov 13, 2003 127.95 129.00 127.47 128.85 808,900 +1.90(+1.50%)
Nov 12, 2003 124.48 127.33 124.15 126.95 1,105,000 +2.80(+2.26%)
Nov 11, 2003 124.45 124.80 122.80 124.15 1,830,600 -0.26(-0.21%)
Nov 10, 2003 127.80 127.85 124.35 124.41 2,141,700 -3.59(-2.80%)
Nov 07, 2003 129.70 129.85 127.51 128.00 690,500 -0.93(-0.72%)
Nov 06, 2003 127.40 129.12 127.03 128.93 1,161,400 +1.38(+1.08%)
Nov 05, 2003 126.41 128.45 126.49 127.55 1,238,500 +0.77(+0.61%)
Nov 04, 2003 126.41 128.45 126.15 126.78 1,008,100 -1.31(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More