Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 95.95 96.38 95.56 95.66 244,800 -0.29(-0.30%)
Nov 26, 2003 96.01 96.25 95.13 95.95 398,300 -0.05(-0.05%)
Nov 25, 2003 95.32 96.37 95.03 96.00 876,200 +0.68(+0.71%)
Nov 24, 2003 93.20 95.45 93.00 95.32 1,472,700 +2.37(+2.55%)
Nov 21, 2003 91.36 93.14 91.35 92.95 909,000 +1.59(+1.74%)
Nov 20, 2003 90.65 92.11 90.64 91.36 692,400 +0.46(+0.51%)
Nov 19, 2003 91.10 91.30 90.58 90.90 559,600 -0.20(-0.22%)
Nov 18, 2003 90.75 91.79 90.74 91.10 1,034,000 +0.22(+0.24%)
Nov 17, 2003 91.35 91.82 90.40 90.88 863,100 -0.64(-0.70%)
Nov 14, 2003 93.15 93.24 91.52 91.52 1,270,200 -1.62(-1.74%)
Nov 13, 2003 92.89 93.60 92.03 93.14 1,266,900 -0.49(-0.52%)
Nov 12, 2003 93.00 93.63 92.38 93.63 1,188,400 +0.73(+0.79%)
Nov 11, 2003 91.00 93.24 90.75 92.90 4,180,200 +2.35(+2.60%)
Nov 10, 2003 93.40 93.40 90.45 90.55 1,445,600 -2.75(-2.95%)
Nov 07, 2003 95.70 95.70 92.90 93.30 2,165,000 -2.82(-2.93%)
Nov 06, 2003 96.85 96.85 95.60 96.12 1,034,900 -0.51(-0.53%)
Nov 05, 2003 97.21 97.46 96.16 96.63 812,700 -0.68(-0.70%)
Nov 04, 2003 96.16 97.38 96.16 97.31 1,083,100 +0.63(+0.65%)
Nov 03, 2003 96.10 97.15 95.48 96.68 1,608,104 +0.58(+0.60%)
Oct 31, 2003 103.35 98.58 95.99 96.10 4,883,000 -7.25(-7.01%)
Oct 30, 2003 102.15 103.35 101.28 103.35 1,253,000 +1.70(+1.67%)
Oct 29, 2003 100.04 101.83 99.99 101.65 1,107,100 +1.31(+1.31%)
Oct 28, 2003 98.60 100.37 97.92 100.34 1,332,000 +2.37(+2.42%)
Oct 27, 2003 95.60 98.26 95.60 97.97 851,700 +2.52(+2.64%)
Oct 24, 2003 95.10 95.69 94.40 95.45 832,000 -0.13(-0.14%)
Oct 23, 2003 94.00 96.00 93.80 95.58 544,600 +1.35(+1.43%)
Oct 22, 2003 94.69 94.69 93.80 94.23 535,200 -0.46(-0.49%)
Oct 21, 2003 94.45 94.95 93.81 94.69 713,000 +0.81(+0.86%)
Oct 20, 2003 93.06 93.87 93.03 93.88 320,000 +0.82(+0.88%)
Oct 17, 2003 94.12 94.26 92.94 93.06 509,200 -0.97(-1.03%)
Oct 16, 2003 93.01 94.18 93.01 94.03 567,300 +0.46(+0.49%)
Oct 15, 2003 94.50 94.50 93.16 93.57 532,700 -0.85(-0.90%)
Oct 14, 2003 93.27 94.94 93.05 94.42 674,500 +1.40(+1.51%)
Oct 13, 2003 92.66 93.94 92.61 93.02 505,600 +0.37(+0.40%)
Oct 10, 2003 92.76 93.44 92.28 92.65 398,800 -0.11(-0.12%)
Oct 09, 2003 93.00 93.00 92.22 92.76 858,600 +0.27(+0.29%)
Oct 08, 2003 93.11 93.11 92.20 92.49 746,500 -1.16(-1.24%)
Oct 07, 2003 93.25 94.16 92.40 93.65 669,100 +0.10(+0.11%)
Oct 06, 2003 93.30 94.37 92.81 93.55 624,800 +0.48(+0.52%)
Oct 03, 2003 94.00 94.38 92.60 93.07 752,700 +0.44(+0.48%)
Oct 02, 2003 92.92 94.31 91.20 92.63 995,800 -0.05(-0.05%)
Oct 01, 2003 89.53 93.02 89.52 92.68 807,000 +3.15(+3.52%)
Sep 30, 2003 91.60 91.74 89.40 89.53 1,201,200 -2.07(-2.26%)
Sep 29, 2003 91.10 92.29 91.01 91.60 864,500 +0.50(+0.55%)
Sep 26, 2003 91.30 92.51 90.60 91.10 1,131,100 -0.96(-1.04%)
Sep 25, 2003 93.20 93.58 90.65 92.06 1,172,100 -2.45(-2.59%)
Sep 24, 2003 94.09 96.10 93.59 94.51 2,042,900 +0.42(+0.45%)
Sep 23, 2003 89.00 94.68 87.98 94.09 4,098,700 +4.36(+4.86%)
Sep 22, 2003 89.69 91.20 88.89 89.73 1,527,700 +0.04(+0.04%)
Sep 19, 2003 88.82 90.35 88.75 89.69 1,020,400 +0.88(+0.99%)
Sep 18, 2003 87.35 89.69 87.35 88.81 1,256,600 +1.21(+1.38%)
Sep 17, 2003 87.50 88.24 87.00 87.60 666,200 +0.10(+0.11%)
Sep 16, 2003 87.29 87.81 86.21 87.50 655,400 +0.21(+0.24%)
Sep 15, 2003 87.86 88.10 86.90 87.29 794,400 -0.58(-0.66%)
Sep 12, 2003 87.34 87.95 86.44 87.87 708,700 +0.54(+0.62%)
Sep 11, 2003 87.50 88.10 86.85 87.33 832,500 -0.17(-0.19%)
Sep 10, 2003 86.28 89.04 86.28 87.50 1,125,400 +1.47(+1.71%)
Sep 09, 2003 89.89 89.89 86.03 86.03 1,758,700 -3.76(-4.19%)
Sep 08, 2003 88.65 90.28 88.47 89.79 1,010,400 +1.05(+1.18%)
Sep 05, 2003 89.20 89.68 88.25 88.74 988,800 -0.44(-0.49%)
Sep 04, 2003 89.20 89.50 88.50 89.18 1,168,800 -0.62(-0.69%)
Sep 03, 2003 91.20 91.20 89.50 89.80 1,876,100 -1.84(-2.01%)
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.