Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 812.00 822.30 810.83 811.02 110,320,372 -2.02(-0.25%)
Jul 30, 2003 810.90 813.61 809.91 813.04 84,378,246 +2.28(+0.28%)
Jul 29, 2003 810.90 817.90 807.06 810.76 96,158,508 -2.13(-0.26%)
Jul 28, 2003 814.00 818.39 811.99 812.90 91,731,956 -5.17(-0.63%)
Jul 25, 2003 741.40 818.07 741.40 818.07 102,373,237 +11.07(+1.37%)
Jul 24, 2003 748.40 817.20 748.40 807.00 105,656,892 -4.70(-0.58%)
Jul 23, 2003 793.90 813.40 793.90 811.70 88,290,144 +0.30(+0.04%)
Jul 22, 2003 804.50 814.10 804.50 811.40 101,923,384 +27.15(+3.46%)
Jul 21, 2003 789.84 789.84 784.25 784.25 81,275,526 -6.89(-0.87%)
Jul 18, 2003 787.03 791.14 787.03 791.14 90,394,101 +9.26(+1.18%)
Jul 17, 2003 785.39 785.39 781.88 781.88 107,929,989 -4.32(-0.55%)
Jul 16, 2003 787.93 787.93 786.20 786.20 119,685,163 -3.41(-0.43%)
Jul 15, 2003 793.22 793.22 789.61 789.61 135,960,926 -4.34(-0.55%)
Jul 14, 2003 798.70 798.70 793.95 793.95 114,811,429 +0.65(+0.08%)
Jul 11, 2003 790.16 793.29 790.16 793.29 104,426,198 +1.42(+0.18%)
Jul 10, 2003 790.71 791.88 790.71 791.88 120,898,205 -1.45(-0.18%)
Jul 09, 2003 797.64 797.64 793.33 793.33 137,315,556 -9.45(-1.18%)
Jul 08, 2003 800.42 802.78 800.42 802.78 115,665,490 -0.18(-0.02%)
Jul 07, 2003 801.12 802.96 801.12 802.96 97,072,135 +5.76(+0.72%)
Jul 04, 2003 798.53 798.53 797.19 797.19 55,637,069 +0.00(+0.00%)
Jul 03, 2003 798.53 798.53 797.19 797.19 55,637,069 -4.54(-0.57%)
Jul 02, 2003 796.24 801.73 796.24 801.73 112,997,348 +6.02(+0.76%)
Jul 01, 2003 788.58 795.71 788.58 795.71 107,176,540 +4.15(+0.52%)
Jun 30, 2003 792.11 792.11 791.56 791.56 140,774,401 +2.04(+0.26%)
Jun 27, 2003 792.34 792.34 789.52 789.52 89,371,356 -3.13(-0.40%)
Jun 26, 2003 788.64 792.66 788.64 792.66 91,464,071 +4.59(+0.58%)
Jun 25, 2003 796.13 796.13 788.07 788.07 110,810,083 -9.02(-1.13%)
Jun 24, 2003 791.21 797.09 791.21 797.09 105,389,826 +4.26(+0.54%)
Jun 23, 2003 795.12 795.12 792.83 792.83 107,715,287 -5.92(-0.74%)
Jun 20, 2003 802.31 802.31 798.74 798.74 140,261,368 +0.60(+0.08%)
Jun 19, 2003 808.14 808.14 798.14 798.14 102,033,294 -11.04(-1.36%)
Jun 18, 2003 806.37 809.17 806.37 809.17 97,143,741 -0.20(-0.02%)
Jun 17, 2003 814.61 814.61 809.37 809.37 106,432,819 -4.29(-0.53%)
Jun 16, 2003 802.39 813.66 802.39 813.66 87,158,183 +13.41(+1.68%)
Jun 13, 2003 802.77 802.77 800.25 800.25 83,123,567 -3.40(-0.42%)
Jun 12, 2003 800.14 803.65 800.14 803.65 91,189,190 +1.21(+0.15%)
Jun 11, 2003 797.00 802.44 797.00 802.44 85,481,626 +5.58(+0.70%)
Jun 10, 2003 795.25 796.87 795.25 796.87 84,738,576 +5.03(+0.64%)
Jun 09, 2003 794.34 794.34 791.84 791.84 85,462,540 -9.39(-1.17%)
Jun 06, 2003 802.01 802.01 801.23 801.23 139,902,044 +1.72(+0.21%)
Jun 05, 2003 795.83 799.51 795.83 799.51 102,998,679 +0.38(+0.05%)
Jun 04, 2003 789.26 799.13 789.26 799.13 108,432,911 +9.05(+1.15%)
Jun 03, 2003 787.85 790.08 787.85 790.08 94,591,390 +2.36(+0.30%)
Jun 02, 2003 788.15 788.15 787.72 787.72 122,799,213 +3.84(+0.49%)
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%)
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.