Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 825.44 840.26 825.37 840.24 115,073,364 +14.88(+1.80%)
Sep 30, 2003 824.57 830.28 820.97 825.37 110,282,629 -3.40(-0.41%)
Sep 29, 2003 821.49 829.57 823.32 828.77 96,141,138 +5.44(+0.66%)
Sep 26, 2003 824.83 828.48 823.31 823.33 93,571,363 -5.16(-0.62%)
Sep 25, 2003 828.99 834.10 828.47 828.48 113,496,797 -2.93(-0.35%)
Sep 24, 2003 835.21 838.91 831.12 831.41 114,247,694 -5.33(-0.64%)
Sep 23, 2003 829.59 837.73 831.67 836.74 113,143,249 +5.08(+0.61%)
Sep 22, 2003 832.89 836.99 829.42 831.66 89,878,855 -5.32(-0.64%)
Sep 19, 2003 837.27 840.18 835.27 836.99 118,641,020 -2.73(-0.33%)
Sep 18, 2003 829.28 840.16 831.18 839.72 111,709,630 +8.47(+1.02%)
Sep 17, 2003 822.02 834.09 825.16 831.25 114,876,703 +6.02(+0.73%)
Sep 16, 2003 818.00 825.24 819.16 825.24 106,040,745 +4.45(+0.54%)
Sep 15, 2003 819.90 823.43 820.09 820.79 75,694,432 -1.59(-0.19%)
Sep 12, 2003 819.00 823.56 817.86 822.38 78,077,984 -1.17(-0.14%)
Sep 11, 2003 818.70 825.88 820.50 823.56 80,649,895 +3.06(+0.37%)
Sep 10, 2003 817.70 825.29 819.41 820.50 91,449,598 -0.24(-0.03%)
Sep 09, 2003 819.80 824.28 820.03 820.74 86,302,222 -3.54(-0.43%)
Sep 08, 2003 817.80 824.54 819.38 824.28 85,460,746 +4.84(+0.59%)
Sep 05, 2003 819.70 823.98 817.53 819.44 85,597,377 -4.37(-0.53%)
Sep 04, 2003 815.20 825.08 818.34 823.81 96,562,862 +5.44(+0.66%)
Sep 03, 2003 812.20 821.38 813.74 818.37 110,405,096 +3.81(+0.47%)
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.