Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 699.30 717.09 699.30 717.09 113,246,768 +17.79(+2.54%)
Jan 30, 2003 713.44 713.44 699.30 699.30 116,053,774 -12.61(-1.77%)
Jan 29, 2003 710.78 711.91 710.78 711.91 138,566,134 -6.07(-0.85%)
Jan 28, 2003 716.35 717.98 716.35 717.98 100,834,230 +4.34(+0.61%)
Jan 27, 2003 720.11 720.11 713.64 713.64 114,737,300 -10.87(-1.50%)
Jan 24, 2003 739.24 739.24 724.51 724.51 119,390,253 -13.08(-1.77%)
Jan 23, 2003 741.45 741.45 737.59 737.59 100,642,186 -5.62(-0.76%)
Jan 22, 2003 747.39 747.39 743.21 743.21 95,016,350 -5.60(-0.75%)
Jan 21, 2003 760.29 760.29 748.81 748.81 85,086,477 -10.81(-1.42%)
Jan 20, 2003 761.73 761.73 759.62 759.62 100,110,951 +0.00(+0.00%)
Jan 17, 2003 761.73 761.73 759.62 759.62 100,110,651 -3.57(-0.47%)
Jan 16, 2003 759.84 763.19 759.84 763.19 101,211,066 +5.90(+0.78%)
Jan 15, 2003 765.81 765.81 757.28 757.28 91,503,620 -9.07(-1.18%)
Jan 14, 2003 763.31 766.35 763.31 766.35 86,985,873 +0.49(+0.06%)
Jan 13, 2003 765.24 765.86 765.24 765.86 91,290,551 +3.38(+0.44%)
Jan 10, 2003 758.28 762.47 758.28 762.47 103,315,979 +9.72(+1.29%)
Jan 08, 2003 757.91 757.91 752.76 752.76 88,398,108 -4.38(-0.58%)
Jan 07, 2003 761.00 761.00 757.13 757.13 100,520,235 -5.20(-0.68%)
Jan 06, 2003 753.43 762.34 753.43 762.34 106,285,411 +7.85(+1.04%)
Jan 03, 2003 758.08 758.08 754.49 754.49 83,340,566 -10.89(-1.42%)
Jan 02, 2003 753.09 765.37 753.09 765.37 95,606,819 +22.24(+2.99%)
Jan 01, 2003 741.46 743.13 741.46 743.13 81,560,567 +0.00(+0.00%)
Dec 31, 2002 741.46 743.13 741.46 743.13 81,560,567 +0.57(+0.08%)
Dec 30, 2002 739.77 742.57 739.77 742.57 74,452,360 +3.36(+0.45%)
Dec 27, 2002 746.43 746.43 739.21 739.21 59,133,055 -9.34(-1.25%)
Dec 26, 2002 748.47 748.55 748.47 748.55 54,828,533 +1.88(+0.25%)
Dec 25, 2002 744.00 746.67 744.00 746.67 34,936,525 -0.01(-0.00%)
Dec 24, 2002 744.00 746.68 744.00 746.68 34,936,525 -1.33(-0.18%)
Dec 23, 2002 746.41 748.01 746.41 748.01 87,397,149 +1.70(+0.23%)
Dec 20, 2002 740.78 746.31 740.78 746.31 166,743,481 +9.58(+1.30%)
Dec 19, 2002 742.23 742.23 736.73 736.73 124,005,919 -7.49(-1.01%)
Dec 18, 2002 745.78 745.78 744.22 744.22 109,065,406 -9.32(-1.24%)
Dec 17, 2002 760.35 760.35 753.54 753.54 122,408,257 -3.86(-0.51%)
Dec 16, 2002 750.41 757.40 750.41 757.40 91,157,026 +7.47(+1.00%)
Dec 13, 2002 749.91 749.93 749.91 749.93 89,003,486 -4.41(-0.58%)
Dec 12, 2002 755.43 755.43 754.34 754.34 87,245,705 -2.51(-0.33%)
Dec 11, 2002 757.04 757.04 756.85 756.85 96,896,522 -3.63(-0.48%)
Dec 10, 2002 750.68 760.48 750.68 760.48 88,180,751 +10.03(+1.34%)
Dec 09, 2002 755.30 755.30 750.45 750.45 93,512,820 -6.61(-0.87%)
Dec 06, 2002 747.34 757.05 747.34 757.05 94,874,669 +0.00(+0.00%)
Dec 05, 2002 747.34 757.05 747.34 757.05 94,874,669 -1.14(-0.15%)
Dec 04, 2002 747.91 758.19 747.91 758.19 128,104,410 +1.92(+0.25%)
Dec 03, 2002 754.85 756.27 754.85 756.27 104,378,144 +5.23(+0.70%)
Dec 02, 2002 758.57 758.57 751.04 751.04 113,298,389 -7.76(-1.02%)
Nov 29, 2002 759.34 759.34 758.79 758.79 52,363,498 -1.95(-0.26%)
Nov 28, 2002 751.65 760.74 751.65 760.74 94,799,130 -1.54(-0.20%)
Nov 27, 2002 753.21 762.28 753.21 762.28 94,798,777 +12.16(+1.62%)
Nov 26, 2002 754.37 754.37 750.12 750.12 113,291,834 -8.17(-1.08%)
Nov 25, 2002 761.76 761.76 758.29 758.29 113,902,292 -5.44(-0.71%)
Nov 22, 2002 763.87 763.87 763.74 763.74 124,544,035 -0.89(-0.12%)
Nov 21, 2002 768.78 768.78 764.62 764.62 149,529,729 -2.94(-0.38%)
Nov 20, 2002 762.19 767.56 762.19 767.56 106,936,242 +2.10(+0.27%)
Nov 19, 2002 758.79 765.46 758.79 765.46 99,618,046 +5.43(+0.72%)
Nov 18, 2002 768.09 768.09 760.03 760.03 103,373,462 -6.76(-0.88%)
Nov 15, 2002 757.53 766.79 757.53 766.79 108,105,609 +6.74(+0.89%)
Nov 14, 2002 754.59 760.04 754.59 760.04 111,681,598 +10.66(+1.42%)
Nov 13, 2002 740.67 749.38 740.67 749.38 146,811,195 +10.29(+1.39%)
Nov 12, 2002 758.50 758.50 739.09 739.09 151,038,656 -17.38(-2.30%)
Nov 11, 2002 759.77 759.77 756.47 756.47 80,039,742 -5.73(-0.75%)
Nov 08, 2002 763.48 763.48 762.20 762.20 106,941,003 -6.07(-0.79%)
Nov 07, 2002 769.95 769.95 768.28 768.28 102,332,836 -3.79(-0.49%)
Nov 06, 2002 776.46 776.46 772.07 772.07 123,458,680 -3.76(-0.48%)
Nov 05, 2002 767.48 775.83 767.48 775.83 99,529,907 +10.66(+1.39%)
Nov 04, 2002 775.33 775.33 765.16 765.16 119,916,310 -6.95(-0.90%)
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.