Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 967.31 975.81 966.86 975.65 93,424,868 +8.79(+0.91%)
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%)
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.