Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 963.62 970.46 964.52 966.86 105,538,357 +2.30(+0.24%)
Feb 26, 2004 960.47 965.42 960.38 964.56 108,869,436 +3.36(+0.35%)
Feb 25, 2004 957.29 962.28 956.85 961.20 103,543,014 +3.41(+0.36%)
Feb 24, 2004 961.79 963.83 955.30 957.80 117,990,889 -5.56(-0.58%)
Feb 23, 2004 958.13 963.36 959.70 963.35 107,588,539 +3.28(+0.34%)
Feb 20, 2004 958.56 961.38 957.17 960.07 109,953,673 +0.45(+0.05%)
Feb 19, 2004 958.97 964.75 958.14 959.63 103,289,622 +1.46(+0.15%)
Feb 18, 2004 958.77 961.23 957.52 958.16 90,609,874 -0.79(-0.08%)
Feb 17, 2004 951.91 959.84 951.93 958.95 108,461,706 +7.02(+0.74%)
Feb 13, 2004 957.51 958.75 949.44 951.93 119,897,609 -5.31(-0.56%)
Feb 12, 2004 955.25 958.31 955.27 957.25 138,115,240 -0.54(-0.06%)
Feb 11, 2004 945.06 957.79 946.93 957.79 206,875,553 +10.80(+1.14%)
Feb 10, 2004 942.10 948.39 943.15 946.98 98,089,445 +3.00(+0.32%)
Feb 09, 2004 941.48 946.37 940.13 943.98 98,301,782 +2.09(+0.22%)
Feb 06, 2004 933.04 941.90 933.40 941.90 114,940,505 +8.49(+0.91%)
Feb 05, 2004 928.00 934.66 928.10 933.40 110,588,214 +5.31(+0.57%)
Feb 04, 2004 924.41 931.41 923.83 928.10 106,997,957 +1.14(+0.12%)
Feb 03, 2004 923.69 929.39 923.80 926.96 95,854,988 +1.22(+0.13%)
Feb 02, 2004 921.97 929.12 920.51 925.74 106,490,020 +2.24(+0.24%)
Jan 30, 2004 922.39 924.16 919.72 923.50 109,752,952 -0.66(-0.07%)
Jan 29, 2004 913.91 925.03 913.46 924.16 121,793,330 +10.71(+1.17%)
Jan 28, 2004 921.69 925.05 911.32 913.46 105,424,280 -7.06(-0.77%)
Jan 27, 2004 923.13 924.33 920.52 920.52 101,746,855 -3.73(-0.40%)
Jan 26, 2004 915.05 924.71 916.25 924.25 103,400,551 +7.34(+0.80%)
Jan 23, 2004 915.89 920.78 914.09 916.91 102,900,954 +1.54(+0.17%)
Jan 22, 2004 915.55 918.59 914.11 915.37 112,324,567 -3.04(-0.33%)
Jan 21, 2004 912.28 918.41 912.02 918.41 94,325,166 +4.79(+0.52%)
Jan 20, 2004 910.58 913.86 910.79 913.62 112,645,024 +1.65(+0.18%)
Jan 16, 2004 910.48 913.57 909.33 911.98 109,820,546 +0.89(+0.10%)
Jan 15, 2004 911.31 912.98 905.94 911.08 94,738,565 -0.36(-0.04%)
Jan 14, 2004 905.54 911.93 905.21 911.45 91,380,250 +6.24(+0.69%)
Jan 13, 2004 907.48 910.60 902.63 905.21 104,956,289 -4.83(-0.53%)
Jan 12, 2004 905.73 910.55 906.35 910.04 97,517,186 +3.69(+0.41%)
Jan 09, 2004 907.17 913.18 906.35 906.35 106,945,832 -4.48(-0.49%)
Jan 08, 2004 907.16 912.05 907.53 910.84 118,185,788 +2.11(+0.23%)
Jan 07, 2004 912.22 913.97 905.68 908.73 127,222,632 -5.28(-0.58%)
Jan 06, 2004 914.01 914.01 914.01 914.01 0 +7.29(+0.80%)
Jan 02, 2004 906.71 906.71 906.71 906.71 0 -3.10(-0.34%)
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%)
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.