Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 74.05 75.66 73.92 75.76 2,898,600 +1.71(+2.31%)
Oct 30, 2003 73.70 73.99 73.70 74.05 1,246,900 +1.01(+1.38%)
Oct 29, 2003 73.00 73.11 72.40 73.04 906,800 -0.13(-0.18%)
Oct 28, 2003 72.50 73.17 71.97 73.17 1,377,700 +1.17(+1.63%)
Oct 27, 2003 72.81 73.60 71.82 72.00 1,363,300 -0.56(-0.77%)
Oct 24, 2003 72.15 72.56 71.65 72.56 1,200,000 +0.41(+0.57%)
Oct 23, 2003 72.09 72.35 71.55 72.15 1,430,200 -0.04(-0.06%)
Oct 22, 2003 72.40 72.43 71.83 72.19 1,253,700 -0.41(-0.56%)
Oct 21, 2003 72.40 72.67 72.04 72.60 2,477,400 +0.01(+0.01%)
Oct 20, 2003 72.90 72.90 72.08 72.59 1,415,400 -0.36(-0.49%)
Oct 17, 2003 73.99 73.99 72.58 72.95 1,467,800 -0.91(-1.23%)
Oct 16, 2003 73.10 73.99 73.08 73.86 1,584,800 +0.59(+0.81%)
Oct 15, 2003 73.90 74.00 72.72 73.27 1,976,300 -0.38(-0.52%)
Oct 14, 2003 71.34 73.74 71.20 73.65 4,091,200 +2.30(+3.22%)
Oct 13, 2003 69.70 71.49 69.53 71.35 3,991,400 +2.79(+4.07%)
Oct 10, 2003 68.89 68.99 68.13 68.56 1,084,000 -0.24(-0.35%)
Oct 09, 2003 68.15 69.50 68.15 68.80 1,713,500 +1.21(+1.79%)
Oct 08, 2003 67.37 67.73 67.32 67.59 747,600 +0.22(+0.33%)
Oct 07, 2003 67.55 67.56 66.86 67.37 1,208,200 -0.43(-0.63%)
Oct 06, 2003 67.07 68.00 66.99 67.80 1,055,300 +0.89(+1.33%)
Oct 03, 2003 66.20 67.47 66.20 66.91 1,665,200 +1.47(+2.25%)
Oct 02, 2003 65.30 65.75 64.68 65.44 1,151,700 -0.32(-0.49%)
Oct 01, 2003 64.88 65.86 64.51 65.76 1,248,400 +1.33(+2.06%)
Sep 30, 2003 64.82 65.18 63.90 64.43 1,229,200 -0.39(-0.60%)
Sep 29, 2003 63.89 65.06 63.75 64.82 872,400 +1.03(+1.61%)
Sep 26, 2003 64.37 64.44 63.70 63.79 1,445,100 -0.51(-0.79%)
Sep 25, 2003 65.19 65.53 64.30 64.30 1,373,300 -0.89(-1.37%)
Sep 24, 2003 66.61 66.64 65.16 65.19 1,155,600 -1.51(-2.26%)
Sep 23, 2003 65.99 67.07 65.92 66.70 1,010,000 +0.71(+1.08%)
Sep 22, 2003 66.25 66.40 65.76 65.99 1,047,000 -0.26(-0.39%)
Sep 19, 2003 67.60 67.86 66.12 66.25 3,679,900 -2.35(-3.43%)
Sep 18, 2003 66.51 69.00 66.38 68.60 2,194,300 +2.09(+3.14%)
Sep 17, 2003 66.08 66.65 65.01 66.51 2,283,600 +0.43(+0.65%)
Sep 16, 2003 65.12 66.16 65.12 66.08 1,237,600 +1.10(+1.69%)
Sep 15, 2003 65.39 65.59 64.67 64.98 1,720,100 -0.26(-0.40%)
Sep 12, 2003 65.08 65.35 64.30 65.24 1,151,000 -0.02(-0.03%)
Sep 11, 2003 65.12 65.64 64.51 65.26 1,337,700 +0.14(+0.21%)
Sep 10, 2003 65.72 65.91 65.00 65.12 1,485,900 -0.64(-0.97%)
Sep 09, 2003 66.05 66.20 65.76 65.76 1,253,900 -0.80(-1.20%)
Sep 08, 2003 66.82 67.23 66.08 66.56 1,577,400 -0.12(-0.18%)
Sep 05, 2003 66.54 67.20 66.32 66.68 1,006,100 -0.57(-0.85%)
Sep 04, 2003 67.96 67.96 66.88 67.25 1,194,900 -0.70(-1.03%)
Sep 03, 2003 68.29 68.29 67.37 67.95 1,835,600 -0.34(-0.50%)
Sep 02, 2003 67.30 68.45 66.97 68.29 1,247,100 +1.19(+1.77%)
Aug 29, 2003 67.04 67.47 66.74 67.10 758,600 +0.07(+0.10%)
Aug 28, 2003 66.05 67.14 65.66 67.03 1,072,200 +1.13(+1.71%)
Aug 27, 2003 66.07 66.09 65.55 65.90 732,000 -0.18(-0.27%)
Aug 26, 2003 66.00 66.31 65.40 66.08 1,307,400 -0.29(-0.44%)
Aug 25, 2003 67.30 67.37 66.09 66.37 1,386,500 -0.72(-1.07%)
Aug 22, 2003 68.55 68.96 66.82 67.09 1,469,600 -1.24(-1.81%)
Aug 21, 2003 67.66 68.95 67.62 68.33 1,323,200 +0.76(+1.12%)
Aug 20, 2003 68.15 68.25 67.42 67.57 1,162,700 -0.58(-0.85%)
Aug 19, 2003 67.58 68.26 67.57 68.15 1,318,200 +0.58(+0.86%)
Aug 18, 2003 67.34 67.70 67.31 67.57 907,500 +0.21(+0.31%)
Aug 15, 2003 67.00 67.39 64.92 67.36 348,100 +0.36(+0.54%)
Aug 14, 2003 67.09 67.48 66.65 67.00 885,900 +0.13(+0.19%)
Aug 13, 2003 66.98 67.12 66.55 66.87 1,164,300 -0.01(-0.01%)
Aug 12, 2003 66.25 66.98 65.99 66.88 1,228,200 +0.87(+1.32%)
Aug 11, 2003 65.40 66.12 65.28 66.01 1,388,600 +0.81(+1.24%)
Aug 08, 2003 64.60 65.40 64.40 65.20 1,718,700 +0.83(+1.29%)
Aug 07, 2003 64.16 64.64 63.82 64.37 947,500 +0.12(+0.19%)
Aug 06, 2003 63.77 64.80 63.69 64.25 1,475,800 +0.24(+0.37%)
Aug 05, 2003 64.68 64.93 63.95 64.01 1,503,800 -0.69(-1.07%)
Aug 04, 2003 64.50 64.88 64.01 64.70 1,309,800 +0.04(+0.06%)
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.