Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 144.00 145.92 142.08 144.00 2,618 +1.57(+1.10%)
Jul 30, 2003 140.80 143.68 137.60 142.43 2,025 +0.99(+0.70%)
Jul 29, 2003 137.60 141.44 133.44 141.44 3,525 +3.84(+2.79%)
Jul 28, 2003 130.24 137.60 130.24 137.60 3,187 +6.27(+4.78%)
Jul 25, 2003 128.00 133.76 128.00 131.33 2,887 +0.13(+0.10%)
Jul 24, 2003 136.00 137.60 131.20 131.20 1,384 -6.40(-4.65%)
Jul 23, 2003 139.52 144.00 128.00 137.60 5,315 -8.58(-5.87%)
Jul 22, 2003 144.64 148.80 142.40 146.18 1,825 -5.18(-3.42%)
Jul 21, 2003 155.20 155.20 148.16 151.36 396 +0.00(+0.00%)
Jul 18, 2003 150.72 153.60 147.20 151.36 556 +4.16(+2.83%)
Jul 17, 2003 150.40 150.72 144.00 147.20 659 -3.52(-2.34%)
Jul 16, 2003 137.60 150.72 136.64 150.72 3,059 +11.52(+8.28%)
Jul 15, 2003 139.20 139.52 137.31 139.20 743 +0.00(+0.00%)
Jul 14, 2003 139.52 139.52 136.64 139.20 1,631 +0.00(+0.00%)
Jul 11, 2003 139.52 139.52 138.24 139.20 376 -0.32(-0.23%)
Jul 10, 2003 138.88 140.16 137.28 139.52 1,540 +1.60(+1.16%)
Jul 09, 2003 130.24 139.20 128.00 137.92 2,681 +5.12(+3.86%)
Jul 08, 2003 128.64 136.00 128.64 132.80 1,518 -2.56(-1.89%)
Jul 07, 2003 132.80 135.36 129.92 135.36 2,343 +3.20(+2.42%)
Jul 03, 2003 131.52 133.41 131.52 132.16 756 +0.64(+0.49%)
Jul 02, 2003 132.48 132.80 128.96 131.52 2,159 -1.28(-0.96%)
Jul 01, 2003 132.77 134.08 128.96 132.80 1,496 +0.64(+0.48%)
Jun 30, 2003 133.44 133.44 130.56 132.16 265 +2.53(+1.95%)
Jun 27, 2003 131.52 134.40 128.00 129.63 15,415 -2.56(-1.94%)
Jun 26, 2003 139.20 139.20 124.77 132.19 11,712 -7.33(-5.25%)
Jun 25, 2003 139.84 139.84 139.20 139.52 359 +0.00(+0.00%)
Jun 24, 2003 140.48 140.48 139.20 139.52 615 -0.64(-0.46%)
Jun 23, 2003 140.16 140.48 140.16 140.16 615 +0.96(+0.69%)
Jun 20, 2003 139.84 140.48 139.20 139.20 2,062 -0.32(-0.23%)
Jun 19, 2003 139.20 140.48 137.92 139.52 1,600 +1.47(+1.07%)
Jun 18, 2003 139.20 140.48 137.92 138.05 2,606 -0.51(-0.37%)
Jun 17, 2003 134.40 140.80 134.08 138.56 3,853 +3.84(+2.85%)
Jun 16, 2003 133.12 134.72 133.12 134.72 1,537 +1.60(+1.20%)
Jun 13, 2003 132.48 134.40 132.16 133.12 671 +1.28(+0.97%)
Jun 12, 2003 131.20 131.84 129.92 131.84 646 +0.64(+0.49%)
Jun 11, 2003 131.84 132.16 129.92 131.20 1,103 +0.64(+0.49%)
Jun 10, 2003 130.56 136.00 128.00 130.56 731 +0.64(+0.49%)
Jun 09, 2003 129.60 132.16 128.32 129.92 481 -1.28(-0.98%)
Jun 06, 2003 132.48 133.12 131.20 131.20 2,443 +0.00(+0.00%)
Jun 05, 2003 132.80 132.80 128.00 131.20 3,065 +0.00(+0.00%)
Jun 04, 2003 132.16 132.80 129.60 131.20 4,025 -0.32(-0.24%)
Jun 03, 2003 132.16 132.80 130.24 131.52 2,800 +0.32(+0.24%)
Jun 02, 2003 132.16 132.16 130.24 131.20 1,162 -0.96(-0.73%)
May 30, 2003 130.24 132.48 130.24 132.16 2,015 +0.96(+0.73%)
May 29, 2003 132.16 132.16 130.24 131.20 431 -0.64(-0.49%)
May 28, 2003 131.84 132.16 130.88 131.84 1,500 +0.29(+0.22%)
May 27, 2003 133.12 133.12 131.52 131.55 1,853 -1.57(-1.18%)
May 23, 2003 129.60 133.44 129.60 133.12 596 +1.60(+1.22%)
May 22, 2003 134.40 135.36 127.68 131.52 1,025 +0.61(+0.46%)
May 21, 2003 128.03 136.00 128.00 130.91 765 +1.31(+1.01%)
May 20, 2003 122.88 177.60 121.92 129.60 2,646 +0.00(+0.00%)
May 19, 2003 138.56 138.88 124.16 129.60 1,856 -9.28(-6.68%)
May 16, 2003 137.92 140.80 132.80 138.88 700 +1.28(+0.93%)
May 15, 2003 135.04 137.60 132.80 137.60 390 +2.88(+2.14%)
May 14, 2003 132.80 134.72 128.32 134.72 515 +2.24(+1.69%)
May 13, 2003 129.60 134.72 127.68 132.48 675 +4.16(+3.24%)
May 12, 2003 129.28 132.80 128.00 128.32 1,087 +0.32(+0.25%)
May 09, 2003 128.00 129.60 127.36 128.00 903 +0.00(+0.00%)
May 08, 2003 125.12 128.64 125.12 128.00 2,434 +0.64(+0.50%)
May 07, 2003 125.76 127.68 124.80 127.36 309 +0.64(+0.51%)
May 06, 2003 128.00 128.00 126.72 126.72 1,228 -1.28(-1.00%)
May 05, 2003 121.60 128.00 121.60 128.00 1,578 +6.40(+5.26%)
May 02, 2003 127.68 128.64 121.60 121.60 740 -7.36(-5.71%)
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.