Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 950.24 950.90 947.73 948.77 79,041,735 -0.74(-0.08%)
May 27, 2004 944.94 950.04 941.55 949.51 104,222,442 +7.96(+0.85%)
May 26, 2004 936.18 942.68 936.83 941.55 86,368,864 +2.23(+0.24%)
May 25, 2004 924.12 939.32 922.92 939.32 108,152,142 +13.19(+1.42%)
May 24, 2004 935.00 936.35 925.40 926.12 110,812,328 -7.34(-0.79%)
May 21, 2004 936.41 940.30 869.23 933.47 93,738,466 -0.02(-0.00%)
May 20, 2004 927.29 935.52 869.23 933.49 93,532,430 +3.81(+0.41%)
May 19, 2004 937.05 938.37 929.68 929.68 87,986,501 -5.17(-0.55%)
May 18, 2004 932.65 937.73 931.73 934.86 76,430,924 +3.12(+0.34%)
May 17, 2004 929.95 936.31 926.87 931.73 81,607,788 -4.58(-0.49%)
May 14, 2004 928.87 939.38 928.67 936.31 91,939,355 +5.35(+0.57%)
May 13, 2004 931.49 937.08 929.17 930.96 120,610,429 -6.12(-0.65%)
May 12, 2004 942.95 946.20 925.60 937.08 126,801,869 -9.12(-0.96%)
May 11, 2004 943.13 946.63 941.96 946.19 103,634,534 +0.73(+0.08%)
May 10, 2004 950.31 955.72 941.92 945.46 113,723,769 -10.26(-1.07%)
May 07, 2004 960.82 966.77 955.57 955.72 113,438,065 -10.87(-1.12%)
May 06, 2004 962.59 969.50 960.97 966.59 82,182,949 -2.91(-0.30%)
May 05, 2004 966.29 971.01 965.95 969.50 78,968,912 +3.55(+0.37%)
May 04, 2004 966.46 969.97 962.30 965.95 96,704,405 -2.12(-0.22%)
May 03, 2004 960.08 968.10 958.90 968.08 91,887,047 +9.17(+0.96%)
Apr 30, 2004 961.28 966.92 958.86 958.91 105,371,169 -0.67(-0.07%)
Apr 29, 2004 958.39 963.57 956.11 959.58 109,114,439 +2.15(+0.22%)
Apr 28, 2004 964.66 970.66 957.42 957.43 120,946,247 -13.21(-1.36%)
Apr 27, 2004 969.62 977.05 969.28 970.64 97,197,078 +0.76(+0.08%)
Apr 26, 2004 972.91 973.16 967.84 969.88 93,419,948 -2.36(-0.24%)
Apr 23, 2004 971.01 972.81 967.92 972.23 116,228,578 -0.57(-0.06%)
Apr 22, 2004 956.49 973.64 958.11 972.81 128,497,621 +11.14(+1.16%)
Apr 21, 2004 957.25 963.03 956.48 961.67 109,526,304 +0.64(+0.07%)
Apr 20, 2004 970.79 971.81 961.03 961.03 90,408,177 -9.93(-1.02%)
Apr 19, 2004 965.14 972.05 966.35 970.96 87,765,028 +4.51(+0.47%)
Apr 16, 2004 962.45 967.00 959.32 966.45 89,203,831 +7.07(+0.74%)
Apr 15, 2004 958.11 961.22 956.42 959.38 89,282,980 +0.80(+0.08%)
Apr 14, 2004 957.73 959.90 955.19 958.59 102,720,380 -1.31(-0.14%)
Apr 13, 2004 970.19 971.32 959.40 959.90 88,127,976 -9.94(-1.03%)
Apr 12, 2004 969.00 972.21 969.30 969.84 76,221,890 +0.26(+0.03%)
Apr 08, 2004 969.89 974.35 966.12 969.58 74,267,642 -0.64(-0.07%)
Apr 07, 2004 969.73 973.04 968.11 970.22 88,376,336 -2.81(-0.29%)
Apr 06, 2004 965.95 973.06 967.28 973.03 89,897,346 +2.43(+0.25%)
Apr 05, 2004 964.10 970.60 963.51 970.60 78,435,553 +3.59(+0.37%)
Apr 02, 2004 968.09 969.20 964.32 967.01 92,502,875 +2.68(+0.28%)
Apr 01, 2004 957.09 964.46 957.07 964.32 106,744,164 +6.92(+0.72%)
Mar 31, 2004 956.86 959.54 952.16 957.40 90,457,276 -0.42(-0.04%)
Mar 30, 2004 949.30 957.95 949.87 957.82 88,393,165 +7.95(+0.84%)
Mar 29, 2004 938.78 950.03 937.09 949.87 85,575,083 +12.78(+1.36%)
Mar 26, 2004 937.18 940.88 936.57 937.09 78,784,303 -2.13(-0.23%)
Mar 25, 2004 929.60 939.36 928.77 939.22 90,312,132 +10.45(+1.13%)
Mar 24, 2004 929.93 932.25 926.24 928.77 89,140,977 -3.17(-0.34%)
Mar 23, 2004 933.10 935.78 930.90 931.94 100,570,571 -0.89(-0.10%)
Mar 22, 2004 940.85 943.38 930.43 932.83 101,618,896 -10.55(-1.12%)
Mar 19, 2004 947.49 949.66 943.37 943.38 93,712,121 -6.00(-0.63%)
Mar 18, 2004 947.97 952.78 945.43 949.38 85,215,407 -1.21(-0.13%)
Mar 17, 2004 941.97 952.48 940.39 950.59 84,023,598 +10.20(+1.08%)
Mar 16, 2004 939.80 944.06 935.90 940.39 101,356,373 +0.99(+0.10%)
Mar 15, 2004 952.07 954.54 939.15 939.41 96,206,806 -15.13(-1.59%)
Mar 12, 2004 951.00 954.54 946.62 954.54 114,432,748 +1.66(+0.17%)
Mar 11, 2004 964.57 970.87 952.46 952.88 140,903,773 -18.00(-1.85%)
Mar 10, 2004 971.22 981.82 970.40 970.87 138,808,224 -1.08(-0.11%)
Mar 09, 2004 968.51 973.90 968.44 971.95 102,314,331 +1.39(+0.14%)
Mar 08, 2004 971.44 976.52 970.37 970.57 90,183,293 -1.54(-0.16%)
Mar 05, 2004 964.35 973.66 965.29 972.10 110,828,064 +5.18(+0.54%)
Mar 04, 2004 966.84 969.74 965.94 966.93 78,972,056 -2.79(-0.29%)
Mar 03, 2004 965.80 970.49 965.50 969.72 90,326,415 +0.40(+0.04%)
Mar 02, 2004 971.01 975.65 968.36 969.32 96,765,276 -6.33(-0.65%)
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.