Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 820.28 828.56 817.13 827.69 0 +7.52(+0.92%)
Sep 29, 2003 810.76 820.17 810.76 820.17 0 +9.91(+1.22%)
Sep 26, 2003 804.14 816.20 794.46 810.26 0 +6.37(+0.79%)
Sep 25, 2003 811.43 815.81 800.44 803.89 0 -7.76(-0.96%)
Sep 24, 2003 794.45 812.74 793.36 811.65 0 +17.20(+2.17%)
Sep 23, 2003 793.62 801.52 791.47 794.45 0 +0.19(+0.02%)
Sep 22, 2003 779.09 794.26 771.17 794.26 0 +12.57(+1.61%)
Sep 19, 2003 797.03 797.03 776.44 781.69 0 -16.40(-2.05%)
Sep 18, 2003 798.00 807.47 793.78 798.09 0 -1.87(-0.23%)
Sep 17, 2003 796.73 803.92 791.49 799.96 0 +3.51(+0.44%)
Sep 16, 2003 778.64 796.45 771.99 796.45 0 +17.81(+2.29%)
Sep 15, 2003 765.08 778.64 764.36 778.64 0 +13.99(+1.83%)
Sep 12, 2003 761.93 765.93 758.89 764.65 0 +2.72(+0.36%)
Sep 11, 2003 763.17 779.19 758.19 761.93 0 -0.68(-0.09%)
Sep 10, 2003 727.54 765.40 727.54 762.61 0 +35.28(+4.85%)
Sep 09, 2003 754.31 754.31 725.03 727.33 0 -27.67(-3.66%)
Sep 08, 2003 749.96 758.84 742.77 755.00 0 +4.13(+0.55%)
Sep 05, 2003 736.73 753.69 736.73 750.87 0 +16.62(+2.26%)
Sep 04, 2003 736.35 748.29 731.57 734.25 0 +0.50(+0.07%)
Sep 03, 2003 724.98 738.98 724.98 733.75 0 +8.77(+1.21%)
Sep 02, 2003 713.07 729.15 713.07 724.98 0 +12.55(+1.76%)
Sep 01, 2003 713.33 713.33 708.11 712.43 0 -0.90(-0.13%)
Aug 29, 2003 715.68 716.00 708.16 713.33 0 -1.49(-0.21%)
Aug 28, 2003 709.15 718.82 709.15 714.82 0 +1.78(+0.25%)
Aug 27, 2003 697.83 715.06 697.83 713.04 0 +15.74(+2.26%)
Aug 26, 2003 691.55 697.61 691.55 697.30 0 +6.65(+0.96%)
Aug 25, 2003 682.98 691.93 682.29 690.65 0 +6.78(+0.99%)
Aug 22, 2003 697.97 703.97 683.11 683.87 0 -13.69(-1.96%)
Aug 21, 2003 675.50 698.38 675.18 697.56 0 +22.93(+3.40%)
Aug 20, 2003 687.79 687.79 661.24 674.63 0 -13.35(-1.94%)
Aug 19, 2003 714.07 714.64 687.58 687.98 0 -25.68(-3.60%)
Aug 15, 2003 719.82 719.82 713.21 713.66 0 -6.67(-0.93%)
Aug 14, 2003 718.75 723.87 712.93 720.33 0 +1.58(+0.22%)
Aug 13, 2003 716.60 721.90 711.29 718.75 0 +2.56(+0.36%)
Aug 12, 2003 714.38 717.62 701.63 716.19 0 +1.18(+0.17%)
Aug 11, 2003 740.47 742.10 713.25 715.01 0 -25.24(-3.41%)
Aug 08, 2003 742.35 754.62 739.39 740.25 0 -1.47(-0.20%)
Aug 07, 2003 736.84 747.42 736.84 741.72 0 +3.98(+0.54%)
Aug 06, 2003 742.09 745.98 736.47 737.74 0 -4.35(-0.59%)
Aug 05, 2003 756.35 759.07 742.09 742.09 0 -12.80(-1.70%)
Aug 04, 2003 748.42 755.16 746.14 754.89 0 +6.11(+0.82%)
Aug 01, 2003 754.44 758.41 747.78 748.78 0 -6.56(-0.87%)
Jul 31, 2003 764.19 774.30 752.56 755.34 0 -8.04(-1.05%)
Jul 30, 2003 759.15 776.69 759.15 763.38 0 +4.76(+0.63%)
Jul 29, 2003 735.77 758.98 732.36 758.62 0 +23.11(+3.14%)
Jul 28, 2003 734.43 735.51 726.11 735.51 0 +1.75(+0.24%)
Jul 25, 2003 734.22 737.41 729.61 733.76 0 -2.16(-0.29%)
Jul 24, 2003 747.90 749.73 733.66 735.92 0 -11.53(-1.54%)
Jul 23, 2003 748.50 755.12 745.21 747.45 0 +1.37(+0.18%)
Jul 22, 2003 737.80 747.12 730.81 746.08 0 +9.17(+1.24%)
Jul 21, 2003 747.19 755.00 735.83 736.91 0 -6.33(-0.85%)
Jul 18, 2003 724.44 743.24 724.44 743.24 0 +21.86(+3.03%)
Jul 17, 2003 699.60 722.23 699.21 721.38 0 +23.12(+3.31%)
Jul 16, 2003 693.32 699.54 685.53 698.26 0 +4.94(+0.71%)
Jul 15, 2003 704.69 706.98 687.71 693.32 0 -15.37(-2.17%)
Jul 14, 2003 709.61 713.20 702.96 708.69 0 -1.81(-0.25%)
Jul 11, 2003 709.09 720.51 706.99 710.50 0 +4.48(+0.63%)
Jul 10, 2003 718.02 718.02 699.19 706.02 0 -15.16(-2.10%)
Jul 08, 2003 736.53 738.28 720.04 721.18 0 -17.60(-2.38%)
Jul 07, 2003 728.62 747.40 728.62 738.78 0 +11.50(+1.58%)
Jul 04, 2003 722.41 729.35 708.87 727.28 0 +6.22(+0.86%)
Jul 03, 2003 743.40 745.45 717.54 721.06 0 -27.96(-3.73%)
Jul 02, 2003 757.06 764.82 744.89 749.02 0 -9.52(-1.26%)
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.