Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 774.86 783.88 774.86 783.88 127,894,629 +9.70(+1.25%)
May 29, 2003 773.62 774.18 773.62 774.18 122,381,793 +0.93(+0.12%)
May 28, 2003 771.64 773.25 771.64 773.25 121,086,018 +0.23(+0.03%)
May 27, 2003 761.16 773.02 761.16 773.02 122,418,233 +8.58(+1.12%)
May 26, 2003 758.50 764.44 758.50 764.44 91,356,227 +0.05(+0.01%)
May 23, 2003 758.45 764.39 758.45 764.39 91,354,327 +3.66(+0.48%)
May 22, 2003 751.48 760.72 751.48 760.72 138,744,078 +9.38(+1.25%)
May 21, 2003 744.29 751.34 744.29 751.34 158,118,942 +6.92(+0.93%)
May 20, 2003 743.85 744.42 743.85 744.42 149,638,891 +2.03(+0.27%)
May 19, 2003 744.24 744.24 742.39 742.39 96,201,540 -4.89(-0.65%)
May 16, 2003 750.52 750.52 747.29 747.29 93,882,564 -4.22(-0.56%)
May 15, 2003 747.81 751.51 747.81 751.51 99,011,760 +5.62(+0.75%)
May 14, 2003 748.45 748.45 745.88 745.88 102,650,423 +0.74(+0.10%)
May 13, 2003 747.86 747.86 745.14 745.14 106,444,397 -4.17(-0.56%)
May 12, 2003 741.98 749.31 741.98 749.31 104,203,331 +8.94(+1.21%)
May 09, 2003 731.58 740.37 731.58 740.37 98,937,199 +12.54(+1.72%)
May 08, 2003 729.45 729.45 727.83 727.83 95,148,301 -6.70(-0.91%)
May 07, 2003 732.33 734.53 732.33 734.53 119,954,843 +3.57(+0.49%)
May 06, 2003 723.94 730.96 723.94 730.96 112,729,717 +5.18(+0.71%)
May 05, 2003 727.66 727.66 725.79 725.79 97,064,882 -0.84(-0.11%)
May 02, 2003 720.53 726.62 720.53 726.62 109,248,670 +2.22(+0.31%)
May 01, 2003 723.75 724.41 723.75 724.41 92,502,838 +0.35(+0.05%)
Apr 30, 2003 724.38 724.38 724.06 724.06 120,632,474 -3.20(-0.44%)
Apr 29, 2003 724.04 727.26 724.04 727.26 120,993,219 +2.67(+0.37%)
Apr 28, 2003 715.16 724.59 715.16 724.59 105,234,245 +12.26(+1.72%)
Apr 25, 2003 717.35 717.35 712.33 712.33 102,403,136 -10.23(-1.42%)
Apr 24, 2003 722.50 722.56 722.50 722.56 113,006,846 -5.36(-0.74%)
Apr 23, 2003 727.72 727.92 727.72 727.92 119,836,170 -1.91(-0.26%)
Apr 22, 2003 716.80 729.83 716.80 729.83 119,311,354 +9.98(+1.39%)
Apr 21, 2003 722.90 722.90 719.85 719.85 77,851,282 -2.68(-0.37%)
Apr 18, 2003 711.78 722.53 711.78 722.53 103,538,991 -0.00(-0.00%)
Apr 17, 2003 711.78 722.53 711.78 722.53 103,538,891 +12.34(+1.74%)
Apr 16, 2003 720.78 720.78 710.19 710.19 122,502,786 -15.42(-2.12%)
Apr 15, 2003 722.77 725.61 722.77 725.61 103,903,116 +4.63(+0.64%)
Apr 14, 2003 707.82 720.98 707.82 720.98 94,711,522 +11.98(+1.69%)
Apr 11, 2003 710.40 710.40 709.00 709.00 82,530,659 +2.51(+0.36%)
Apr 10, 2003 707.40 707.40 706.49 706.49 87,841,745 +2.20(+0.31%)
Apr 09, 2003 710.45 710.45 704.29 704.29 122,610,184 -4.78(-0.67%)
Apr 08, 2003 708.22 709.07 708.22 709.07 123,808,956 +2.77(+0.39%)
Apr 07, 2003 713.96 713.96 706.30 706.30 126,263,471 +1.98(+0.28%)
Apr 04, 2003 704.18 704.32 704.18 704.32 123,241,016 +2.63(+0.37%)
Apr 03, 2003 710.63 710.63 701.69 701.69 124,189,344 -7.57(-1.07%)
Apr 02, 2003 701.49 709.26 701.49 709.26 133,930,468 +14.76(+2.13%)
Apr 01, 2003 693.97 694.50 693.97 694.50 135,386,999 -1.49(-0.21%)
Mar 31, 2003 695.52 695.99 695.52 695.99 140,875,780 -10.13(-1.43%)
Mar 28, 2003 709.61 709.61 706.12 706.12 137,146,960 -5.71(-0.80%)
Mar 27, 2003 705.50 711.83 705.50 711.83 95,667,921 +0.89(+0.12%)
Mar 26, 2003 713.00 713.00 710.95 710.95 101,723,494 -1.87(-0.26%)
Mar 25, 2003 709.71 712.82 709.71 712.82 124,150,315 +3.21(+0.45%)
Mar 24, 2003 718.72 718.72 709.61 709.61 114,806,134 -25.72(-3.50%)
Mar 21, 2003 725.14 735.34 725.14 735.34 140,972,674 +18.53(+2.59%)
Mar 20, 2003 714.17 716.80 714.17 716.80 134,692,222 -0.50(-0.07%)
Mar 19, 2003 708.49 717.30 708.49 717.30 128,381,759 +11.22(+1.59%)
Mar 18, 2003 709.27 709.27 706.09 706.09 154,716,514 -3.01(-0.42%)
Mar 17, 2003 687.22 709.09 687.22 709.09 140,867,927 +19.52(+2.83%)
Mar 14, 2003 689.46 689.58 689.46 689.58 135,240,762 +2.21(+0.32%)
Mar 13, 2003 677.12 687.37 677.12 687.37 135,942,047 +18.35(+2.74%)
Mar 12, 2003 662.62 669.02 662.62 669.02 125,625,484 +2.61(+0.39%)
Mar 11, 2003 663.32 666.42 663.32 666.42 101,552,414 +3.92(+0.59%)
Mar 10, 2003 671.23 671.23 662.50 662.50 101,338,111 -12.72(-1.88%)
Mar 07, 2003 665.07 675.22 665.07 675.22 134,576,715 +1.99(+0.30%)
Mar 06, 2003 676.33 676.33 673.23 673.23 135,393,721 -6.38(-0.94%)
Mar 05, 2003 677.98 679.61 677.98 679.61 126,871,160 -1.94(-0.28%)
Mar 04, 2003 691.63 691.63 681.54 681.54 95,221,089 -9.41(-1.36%)
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.