Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 723.75 724.41 723.75 724.41 92,502,838 +0.35(+0.05%)
Apr 30, 2003 724.38 724.38 724.06 724.06 120,632,474 -3.20(-0.44%)
Apr 29, 2003 724.04 727.26 724.04 727.26 120,993,219 +2.67(+0.37%)
Apr 28, 2003 715.16 724.59 715.16 724.59 105,234,245 +12.26(+1.72%)
Apr 25, 2003 717.35 717.35 712.33 712.33 102,403,136 -10.23(-1.42%)
Apr 24, 2003 722.50 722.56 722.50 722.56 113,006,846 -5.36(-0.74%)
Apr 23, 2003 727.72 727.92 727.72 727.92 119,836,170 -1.91(-0.26%)
Apr 22, 2003 716.80 729.83 716.80 729.83 119,311,354 +9.98(+1.39%)
Apr 21, 2003 722.90 722.90 719.85 719.85 77,851,282 -2.68(-0.37%)
Apr 18, 2003 711.78 722.53 711.78 722.53 103,538,991 -0.00(-0.00%)
Apr 17, 2003 711.78 722.53 711.78 722.53 103,538,891 +12.34(+1.74%)
Apr 16, 2003 720.78 720.78 710.19 710.19 122,502,786 -15.42(-2.12%)
Apr 15, 2003 722.77 725.61 722.77 725.61 103,903,116 +4.63(+0.64%)
Apr 14, 2003 707.82 720.98 707.82 720.98 94,711,522 +11.98(+1.69%)
Apr 11, 2003 710.40 710.40 709.00 709.00 82,530,659 +2.51(+0.36%)
Apr 10, 2003 707.40 707.40 706.49 706.49 87,841,745 +2.20(+0.31%)
Apr 09, 2003 710.45 710.45 704.29 704.29 122,610,184 -4.78(-0.67%)
Apr 08, 2003 708.22 709.07 708.22 709.07 123,808,956 +2.77(+0.39%)
Apr 07, 2003 713.96 713.96 706.30 706.30 126,263,471 +1.98(+0.28%)
Apr 04, 2003 704.18 704.32 704.18 704.32 123,241,016 +2.63(+0.37%)
Apr 03, 2003 710.63 710.63 701.69 701.69 124,189,344 -7.57(-1.07%)
Apr 02, 2003 701.49 709.26 701.49 709.26 133,930,468 +14.76(+2.13%)
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.