Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 907.53 910.82 907.97 909.81 46,553,653 +1.43(+0.16%)
Dec 30, 2003 904.07 908.80 903.98 908.38 73,724,992 +1.60(+0.18%)
Dec 29, 2003 897.57 906.83 897.28 906.78 90,429,973 +9.49(+1.06%)
Dec 26, 2003 895.64 898.25 896.42 897.28 37,553,643 +0.86(+0.10%)
Dec 24, 2003 896.20 901.39 896.33 896.42 80,193,251 -4.97(-0.55%)
Dec 23, 2003 899.53 902.13 898.34 901.39 79,721,785 +0.69(+0.08%)
Dec 22, 2003 894.80 900.70 895.34 900.70 90,014,610 +3.61(+0.40%)
Dec 19, 2003 901.14 901.25 894.59 897.09 128,992,411 -3.37(-0.37%)
Dec 18, 2003 893.35 900.97 894.21 900.46 121,890,447 +5.40(+0.60%)
Dec 17, 2003 896.83 898.88 893.43 895.07 98,744,918 -3.74(-0.42%)
Dec 16, 2003 893.33 899.63 894.20 898.80 105,905,958 +4.60(+0.51%)
Dec 15, 2003 893.98 898.73 890.45 894.20 99,126,924 +3.74(+0.42%)
Dec 12, 2003 886.36 891.64 883.92 890.45 81,241,358 +2.94(+0.33%)
Dec 11, 2003 881.10 888.30 881.55 887.52 79,034,052 +5.91(+0.67%)
Dec 10, 2003 880.32 885.31 878.48 881.60 89,963,289 -0.50(-0.06%)
Dec 09, 2003 885.95 889.28 881.86 882.11 98,359,375 -6.83(-0.77%)
Dec 08, 2003 880.62 889.51 883.26 888.93 89,347,392 +5.12(+0.58%)
Dec 05, 2003 882.54 888.19 882.09 883.82 65,778,193 -4.37(-0.49%)
Dec 04, 2003 883.49 889.44 885.29 888.19 97,185,308 +1.17(+0.13%)
Dec 03, 2003 885.49 892.06 886.09 887.02 94,621,917 -1.04(-0.12%)
Dec 02, 2003 885.80 891.91 886.51 888.05 91,026,758 -3.85(-0.43%)
Dec 01, 2003 882.64 892.08 884.17 891.90 89,767,039 +7.74(+0.88%)
Nov 28, 2003 878.20 885.64 881.12 884.16 30,906,222 +0.52(+0.06%)
Nov 26, 2003 879.85 883.74 878.60 883.64 67,742,564 +2.48(+0.28%)
Nov 25, 2003 874.78 883.43 876.96 881.16 80,423,716 +3.26(+0.37%)
Nov 24, 2003 867.87 878.34 868.79 877.90 82,566,996 +9.11(+1.05%)
Nov 21, 2003 865.44 870.44 866.15 868.78 82,186,270 +2.57(+0.30%)
Nov 20, 2003 867.03 874.52 865.82 866.21 95,277,623 -6.20(-0.71%)
Nov 19, 2003 865.48 873.41 867.22 872.41 93,418,685 +5.12(+0.59%)
Nov 18, 2003 871.00 874.66 867.12 867.29 99,630,004 -6.54(-0.75%)
Nov 17, 2003 870.74 876.89 867.07 873.83 101,965,008 -3.06(-0.35%)
Nov 14, 2003 878.09 882.13 874.40 876.89 77,299,654 -5.10(-0.58%)
Nov 13, 2003 878.78 884.87 879.08 881.99 83,964,052 -2.87(-0.32%)
Nov 12, 2003 870.84 885.18 872.42 884.87 94,540,153 +11.22(+1.28%)
Nov 11, 2003 871.09 874.83 871.93 873.65 76,278,540 -0.54(-0.06%)
Nov 10, 2003 874.29 878.05 872.84 874.19 88,271,674 -3.54(-0.40%)
Nov 07, 2003 873.81 881.59 875.39 877.73 108,981,287 +2.34(+0.27%)
Nov 06, 2003 866.83 876.18 867.88 875.39 96,020,439 +5.59(+0.64%)
Nov 05, 2003 864.78 870.02 863.67 869.79 94,660,279 +0.75(+0.09%)
Nov 04, 2003 864.19 870.66 867.96 869.05 90,523,989 -0.70(-0.08%)
Nov 03, 2003 862.82 870.51 865.08 869.75 72,418,837 +4.72(+0.55%)
Oct 31, 2003 860.46 865.33 862.22 865.03 96,414,283 +2.62(+0.30%)
Oct 30, 2003 861.37 864.25 859.27 862.42 84,539,455 +0.49(+0.06%)
Oct 29, 2003 854.90 863.22 857.59 861.92 98,329,035 +1.12(+0.13%)
Oct 28, 2003 852.84 860.81 851.92 860.81 110,741,887 +8.89(+1.04%)
Oct 27, 2003 850.88 857.01 850.74 851.92 81,771,886 +0.14(+0.02%)
Oct 24, 2003 846.70 852.10 844.63 851.78 79,088,379 -0.32(-0.04%)
Oct 23, 2003 845.40 852.10 846.52 852.10 100,031,149 +2.03(+0.24%)
Oct 22, 2003 849.14 856.79 848.64 850.07 105,420,965 -6.72(-0.78%)
Oct 21, 2003 855.63 859.89 856.08 856.79 106,331,121 +0.60(+0.07%)
Oct 20, 2003 855.22 856.54 850.39 856.20 87,497,141 -0.20(-0.02%)
Oct 17, 2003 857.99 861.32 855.21 856.40 85,444,700 -3.18(-0.37%)
Oct 16, 2003 854.66 859.76 855.24 859.57 85,694,029 +1.02(+0.12%)
Oct 15, 2003 859.31 862.18 856.29 858.55 113,915,719 -2.60(-0.30%)
Oct 14, 2003 853.10 861.16 854.91 861.15 86,951,722 +4.16(+0.49%)
Oct 13, 2003 851.35 858.56 853.01 856.98 76,407,303 +3.97(+0.47%)
Oct 10, 2003 849.82 854.08 851.57 853.01 84,678,615 +0.16(+0.02%)
Oct 09, 2003 852.44 858.86 850.05 852.85 108,370,654 +2.79(+0.33%)
Oct 08, 2003 852.76 854.59 847.58 850.05 92,301,971 -4.53(-0.53%)
Oct 07, 2003 845.61 854.58 847.00 854.58 99,581,268 +5.08(+0.60%)
Oct 06, 2003 845.05 850.20 845.98 849.50 69,396,045 +3.02(+0.36%)
Oct 03, 2003 847.55 853.01 842.68 846.48 107,886,108 +3.80(+0.45%)
Oct 02, 2003 837.55 843.66 840.00 842.68 99,007,118 +2.44(+0.29%)
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.