Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SanDisk Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2005
24.34
24.34
23.70
23.73
4,115,544
-0.45(-1.86%)
Jun 29, 2005
24.00
24.44
23.88
24.18
4,131,739
-0.26(-1.06%)
Jun 28, 2005
24.59
24.68
23.85
24.44
2,866,757
+0.11(+0.45%)
Jun 27, 2005
24.68
24.77
24.01
24.33
3,009,824
-0.36(-1.46%)
Jun 24, 2005
24.75
25.04
24.46
24.69
3,610,361
-0.13(-0.52%)
Jun 23, 2005
25.34
25.68
24.55
24.82
4,868,465
-0.46(-1.82%)
Jun 22, 2005
25.23
25.62
25.12
25.28
3,013,713
+0.19(+0.76%)
Jun 21, 2005
25.06
25.20
24.71
25.09
2,148,310
+0.11(+0.44%)
Jun 20, 2005
24.75
25.17
24.70
24.98
2,787,526
-0.03(-0.12%)
Jun 17, 2005
25.01
25.30
24.60
25.01
4,115,463
+0.34(+1.38%)
Jun 16, 2005
24.61
24.94
24.52
24.67
3,056,096
+0.02(+0.08%)
Jun 15, 2005
25.08
25.25
24.24
24.65
4,301,577
-0.41(-1.64%)
Jun 14, 2005
25.22
25.38
24.87
25.06
2,439,689
-0.22(-0.87%)
Jun 13, 2005
24.89
25.35
24.80
25.28
3,835,159
+0.48(+1.94%)
Jun 10, 2005
25.04
25.11
24.50
24.80
2,594,114
-0.34(-1.35%)
Jun 09, 2005
24.37
25.14
24.24
25.14
4,417,016
+0.81(+3.33%)
Jun 08, 2005
24.56
24.89
24.19
24.33
4,236,933
-0.03(-0.12%)
Jun 07, 2005
24.41
25.10
24.19
24.36
6,463,064
-0.10(-0.41%)
Jun 06, 2005
24.73
24.95
24.10
24.46
8,313,749
-1.06(-4.15%)
Jun 03, 2005
26.10
26.20
25.42
25.52
3,761,192
-0.67(-2.56%)
Jun 02, 2005
26.00
26.25
25.86
26.19
1,924,076
+0.08(+0.31%)
Jun 01, 2005
25.99
26.33
25.55
26.11
3,926,319
+0.14(+0.54%)
May 31, 2005
26.10
26.46
25.90
25.97
4,090,229
-0.12(-0.46%)
May 27, 2005
26.50
26.54
25.82
26.09
2,940,003
-0.22(-0.84%)
May 26, 2005
26.45
26.76
26.23
26.31
3,290,942
-0.03(-0.11%)
May 25, 2005
26.79
26.84
26.16
26.34
3,263,393
-0.41(-1.53%)
May 24, 2005
26.20
26.98
26.18
26.75
3,803,200
+0.50(+1.90%)
May 23, 2005
25.95
26.59
25.77
26.25
5,617,723
+0.46(+1.78%)
May 20, 2005
25.63
25.82
25.56
25.79
2,452,564
-0.03(-0.12%)
May 19, 2005
25.58
25.83
25.41
25.82
2,627,369
+0.26(+1.02%)
May 18, 2005
25.39
25.75
25.35
25.56
5,233,500
+0.16(+0.63%)
May 17, 2005
25.34
25.41
24.93
25.40
2,108,963
+0.06(+0.24%)
May 16, 2005
25.22
25.50
25.04
25.34
1,875,280
+0.02(+0.08%)
May 13, 2005
24.68
25.75
24.37
25.32
5,072,786
+0.73(+2.97%)
May 12, 2005
25.11
25.20
24.30
24.59
3,801,714
-0.53(-2.11%)
May 11, 2005
25.28
25.32
24.54
25.12
2,781,731
+0.03(+0.12%)
May 10, 2005
24.78
25.25
24.53
25.09
3,110,757
+0.11(+0.44%)
May 09, 2005
25.18
25.25
24.72
24.98
3,662,386
-0.13(-0.52%)
May 06, 2005
24.28
25.22
24.00
25.11
5,368,103
+1.07(+4.45%)
May 05, 2005
24.29
24.36
23.79
24.04
2,823,264
-0.26(-1.07%)
May 04, 2005
24.02
24.41
23.85
24.30
2,448,533
+0.53(+2.23%)
May 03, 2005
24.00
24.13
23.64
23.77
2,684,843
-0.33(-1.37%)
May 02, 2005
23.93
24.20
23.78
24.10
3,115,153
+0.40(+1.69%)
Apr 29, 2005
24.71
24.75
23.55
23.70
6,693,203
-0.77(-3.15%)
Apr 28, 2005
24.80
25.16
24.32
24.47
4,678,370
-0.58(-2.32%)
Apr 27, 2005
24.70
25.23
24.17
25.05
5,119,774
+0.28(+1.13%)
Apr 26, 2005
24.99
25.38
24.75
24.77
5,065,936
-0.55(-2.17%)
Apr 25, 2005
25.49
25.79
24.75
25.32
5,405,853
+0.00(+0.00%)
Apr 22, 2005
26.33
26.88
24.88
25.32
12,891,951
-2.56(-9.18%)
Apr 21, 2005
27.32
27.99
26.58
27.88
7,716,749
+0.91(+3.37%)
Apr 20, 2005
27.49
27.60
26.79
26.97
4,796,077
-0.19(-0.70%)
Apr 19, 2005
27.13
27.53
26.70
27.16
3,876,460
+0.54(+2.03%)
Apr 18, 2005
26.04
26.78
25.95
26.62
3,378,744
+0.46(+1.76%)
Apr 15, 2005
26.81
26.90
25.59
26.16
7,728,229
-1.10(-4.04%)
Apr 14, 2005
28.02
28.25
27.13
27.26
4,868,939
-0.71(-2.54%)
Apr 13, 2005
28.63
28.74
27.79
27.97
2,578,581
-0.65(-2.27%)
Apr 12, 2005
28.44
28.79
28.05
28.62
3,063,397
+0.06(+0.21%)
Apr 11, 2005
28.69
28.85
28.37
28.56
2,782,879
-0.19(-0.66%)
Apr 08, 2005
28.57
29.03
28.53
28.75
2,708,248
+0.04(+0.14%)
Apr 07, 2005
28.54
28.84
28.37
28.71
3,113,851
+0.12(+0.42%)
Apr 06, 2005
28.37
28.59
28.03
28.59
6,202,344
+0.61(+2.18%)
Apr 05, 2005
28.00
28.24
27.84
27.98
4,003,967
+0.03(+0.11%)
Apr 04, 2005
28.06
28.25
27.60
27.95
3,160,028
+0.18(+0.65%)
Apr 01, 2005
28.01
28.42
27.51
27.77
4,581,145
-0.03(-0.11%)
Mar 31, 2005
27.67
27.80
27.48
27.80
2,668,683
+0.16(+0.58%)
Mar 30, 2005
27.07
27.64
27.05
27.64
2,946,898
+0.52(+1.92%)
Mar 29, 2005
27.54
27.85
26.86
27.12
4,114,346
-0.51(-1.85%)
Mar 28, 2005
27.83
28.00
27.51
27.63
4,261,712
-0.12(-0.43%)
Mar 24, 2005
27.14
28.03
27.08
27.75
8,965,529
-0.20(-0.72%)
Mar 23, 2005
27.48
28.28
27.46
27.95
4,672,938
+0.21(+0.76%)
Mar 22, 2005
28.13
28.20
27.62
27.74
3,069,057
-0.21(-0.75%)
Mar 21, 2005
28.00
28.18
27.12
27.95
4,417,775
-0.14(-0.50%)
Mar 18, 2005
28.18
28.42
27.98
28.09
5,321,808
+0.37(+1.33%)
Mar 17, 2005
27.84
28.05
27.57
27.72
3,610,190
-0.28(-1.00%)
Mar 16, 2005
27.71
28.30
27.51
28.00
5,013,695
+0.13(+0.47%)
Mar 15, 2005
27.76
28.05
27.61
27.87
3,380,000
+0.22(+0.80%)
Mar 14, 2005
27.85
28.05
27.34
27.65
2,666,094
-0.15(-0.54%)
Mar 11, 2005
27.61
28.23
27.53
27.80
6,407,482
+0.34(+1.24%)
Mar 10, 2005
27.44
27.50
26.79
27.46
3,408,258
+0.22(+0.81%)
Mar 09, 2005
27.29
27.74
27.23
27.24
3,104,152
+0.01(+0.04%)
Mar 08, 2005
27.28
27.88
27.03
27.23
4,030,945
-0.15(-0.55%)
Mar 07, 2005
26.90
27.55
26.70
27.38
5,245,230
+0.87(+3.28%)
Mar 04, 2005
27.08
27.10
26.50
26.51
3,461,570
-0.42(-1.56%)
Mar 03, 2005
27.06
27.15
26.50
26.93
3,956,662
+0.09(+0.34%)
Mar 02, 2005
26.80
27.31
26.56
26.84
3,624,595
-0.23(-0.85%)
Mar 01, 2005
27.00
27.42
26.81
27.07
3,499,602
+0.19(+0.71%)
Feb 28, 2005
26.91
27.18
26.42
26.88
4,027,592
-0.13(-0.48%)
Feb 25, 2005
27.10
27.55
26.30
27.01
8,076,646
-0.24(-0.88%)
Feb 24, 2005
25.62
27.29
25.49
27.25
6,588,060
+1.57(+6.11%)
Feb 23, 2005
25.84
26.00
25.25
25.68
3,938,368
+0.14(+0.55%)
Feb 22, 2005
25.44
26.29
25.10
25.54
4,907,520
-0.06(-0.23%)
Feb 18, 2005
25.78
25.96
25.53
25.60
2,783,544
-0.16(-0.62%)
Feb 17, 2005
26.39
26.44
25.52
25.76
4,375,588
-0.51(-1.94%)
Feb 16, 2005
26.30
26.62
26.12
26.27
4,875,985
-0.17(-0.64%)
Feb 15, 2005
25.43
26.57
25.38
26.44
10,899,139
+1.15(+4.55%)
Feb 14, 2005
25.04
25.37
24.85
25.29
3,457,864
+0.48(+1.93%)
Feb 11, 2005
24.45
25.00
24.08
24.81
2,934,058
+0.43(+1.76%)
Feb 10, 2005
24.35
24.63
24.09
24.38
2,894,980
+0.10(+0.41%)
Feb 09, 2005
24.88
24.98
24.15
24.28
3,169,701
-0.57(-2.29%)
Feb 08, 2005
24.71
25.23
24.71
24.85
3,299,632
-0.08(-0.32%)
Feb 07, 2005
25.10
25.43
24.82
24.93
2,975,124
-0.21(-0.84%)
Feb 04, 2005
24.41
25.15
24.41
25.14
4,318,176
+0.64(+2.61%)
Feb 03, 2005
24.54
24.72
24.31
24.50
2,680,911
-0.23(-0.93%)
Feb 02, 2005
24.82
25.11
24.59
24.73
3,145,109
-0.17(-0.68%)
Feb 01, 2005
24.54
24.98
24.20
24.90
5,437,676
+0.20(+0.81%)
Jan 31, 2005
25.17
25.19
24.04
24.70
9,363,480
-0.21(-0.84%)
Jan 28, 2005
25.15
25.43
24.37
24.91
26,995,256
+2.66(+11.96%)
Jan 27, 2005
21.28
22.71
21.00
22.25
20,373,424
+0.80(+3.73%)
Jan 26, 2005
21.02
21.99
20.25
21.45
16,658,284
-1.05(-4.67%)
Jan 25, 2005
22.79
23.28
22.16
22.50
8,404,475
-0.12(-0.53%)
Jan 24, 2005
23.29
23.54
22.47
22.62
5,864,893
-0.54(-2.33%)
Jan 21, 2005
24.33
24.36
23.01
23.16
5,113,757
-0.94(-3.90%)
Jan 20, 2005
23.35
24.30
23.24
24.10
5,114,531
+0.24(+1.01%)
Jan 19, 2005
25.03
25.22
23.75
23.86
5,661,705
-1.30(-5.17%)
Jan 18, 2005
24.87
25.19
24.63
25.16
4,049,997
+0.25(+1.00%)
Jan 14, 2005
24.90
25.23
23.87
24.91
6,662,104
+0.31(+1.26%)
Jan 13, 2005
24.98
25.00
24.50
24.60
4,463,854
+0.11(+0.45%)
Jan 12, 2005
24.35
24.62
23.85
24.49
5,675,889
+0.50(+2.08%)
Jan 11, 2005
24.00
24.52
23.81
23.99
6,815,251
-0.60(-2.44%)
Jan 10, 2005
24.14
24.94
24.06
24.59
6,716,106
+0.63(+2.63%)
Jan 07, 2005
23.80
24.12
23.49
23.96
6,098,350
+0.54(+2.31%)
Jan 06, 2005
23.50
23.70
23.14
23.42
4,677,333
+0.25(+1.08%)
Jan 05, 2005
23.25
23.51
22.92
23.17
5,670,144
-0.20(-0.86%)
Jan 04, 2005
24.26
24.34
23.05
23.37
6,184,808
-0.81(-3.35%)
Jan 03, 2005
25.07
25.30
24.14
24.18
7,780,125
-0.79(-3.16%)
Dec 31, 2004
25.19
25.49
24.97
24.97
1,834,200
-0.35(-1.38%)
Dec 30, 2004
25.40
25.55
25.00
25.32
2,390,100
-0.08(-0.31%)
Dec 29, 2004
24.81
25.46
24.79
25.40
3,544,800
+0.41(+1.64%)
Dec 28, 2004
25.10
25.20
24.36
24.99
5,363,700
-0.32(-1.26%)
Dec 27, 2004
25.99
26.00
24.98
25.31
4,985,200
-0.24(-0.94%)
Dec 23, 2004
24.46
25.83
24.30
25.55
12,032,300
+1.35(+5.58%)
Dec 22, 2004
24.11
24.60
24.02
24.20
6,072,600
+0.19(+0.79%)
Dec 21, 2004
22.74
24.01
22.70
24.01
10,372,900
+1.66(+7.43%)
Dec 20, 2004
22.90
22.98
22.27
22.35
3,544,200
-0.42(-1.84%)
Dec 17, 2004
23.00
23.00
22.50
22.77
5,149,600
-0.05(-0.22%)
Dec 16, 2004
23.49
23.52
22.65
22.82
3,631,900
-0.59(-2.52%)
Dec 15, 2004
22.95
23.54
22.87
23.41
4,089,000
+0.52(+2.27%)
Dec 14, 2004
22.76
22.99
22.55
22.89
3,120,400
+0.26(+1.15%)
Dec 13, 2004
23.08
23.11
22.47
22.63
3,436,800
-0.10(-0.44%)
Dec 10, 2004
22.80
23.26
22.60
22.73
4,752,900
-0.12(-0.53%)
Dec 09, 2004
22.99
23.02
22.15
22.85
8,289,400
-0.38(-1.64%)
Dec 08, 2004
23.76
23.83
23.01
23.23
4,223,300
-0.33(-1.40%)
Dec 07, 2004
24.80
24.82
23.44
23.56
5,811,400
-1.10(-4.46%)
Dec 06, 2004
24.09
24.79
23.80
24.66
4,465,800
+0.61(+2.54%)
Dec 03, 2004
24.64
24.75
23.81
24.05
6,570,500
+0.13(+0.54%)
Dec 02, 2004
23.45
24.01
23.17
23.92
6,200,300
+0.66(+2.84%)
Dec 01, 2004
23.01
23.31
22.86
23.26
5,184,200
+0.68(+3.01%)
Nov 30, 2004
22.72
22.86
22.41
22.58
3,778,000
-0.08(-0.35%)
Nov 29, 2004
23.35
23.50
22.55
22.66
4,605,700
-0.38(-1.65%)
Nov 26, 2004
22.98
23.15
22.86
23.04
1,744,200
+0.16(+0.70%)
Nov 24, 2004
22.59
22.95
22.52
22.88
2,649,400
+0.44(+1.96%)
Nov 23, 2004
22.21
22.74
22.21
22.44
3,633,000
+0.22(+0.99%)
Nov 22, 2004
22.36
22.43
21.65
22.22
4,306,600
-0.27(-1.20%)
Nov 19, 2004
23.00
23.00
22.43
22.49
2,884,900
-0.47(-2.05%)
Nov 18, 2004
22.44
23.08
22.34
22.96
3,716,600
+0.33(+1.46%)
Nov 17, 2004
23.13
23.32
22.37
22.63
6,561,900
-0.10(-0.44%)
Nov 16, 2004
22.70
22.96
22.35
22.73
5,009,600
-0.01(-0.04%)
Nov 15, 2004
21.98
23.00
21.70
22.74
9,205,300
+0.92(+4.22%)
Nov 12, 2004
21.25
21.90
21.20
21.82
5,249,500
+0.70(+3.31%)
Nov 11, 2004
21.00
21.27
20.74
21.12
3,665,500
+0.48(+2.33%)
Nov 10, 2004
21.14
21.14
20.62
20.64
3,802,700
-0.41(-1.95%)
Nov 09, 2004
21.01
21.25
20.87
21.05
3,039,600
-0.01(-0.05%)
Nov 08, 2004
21.18
21.45
20.94
21.06
3,499,500
-0.18(-0.85%)
Nov 05, 2004
21.03
21.45
20.84
21.24
8,023,200
+0.65(+3.16%)
Nov 04, 2004
20.26
20.73
20.22
20.59
4,587,800
+0.15(+0.73%)
Nov 03, 2004
21.45
21.52
20.40
20.44
6,221,500
-0.51(-2.43%)
Nov 02, 2004
20.81
21.21
20.63
20.95
6,030,100
+0.22(+1.06%)
Nov 01, 2004
20.76
21.04
20.57
20.73
3,723,900
-0.14(-0.67%)
Oct 29, 2004
20.80
21.31
20.67
20.87
4,793,000
+0.09(+0.43%)
Oct 28, 2004
20.34
21.06
20.22
20.78
6,632,300
+0.32(+1.56%)
Oct 27, 2004
20.04
20.54
19.72
20.46
6,048,100
+0.56(+2.81%)
Oct 26, 2004
20.03
20.09
19.66
19.90
4,458,800
+0.16(+0.81%)
Oct 25, 2004
20.16
20.16
19.70
19.74
6,056,400
-0.37(-1.84%)
Oct 22, 2004
20.17
20.59
20.05
20.11
4,927,600
-0.39(-1.90%)
Oct 21, 2004
20.49
20.56
20.22
20.50
9,066,400
+0.25(+1.23%)
Oct 20, 2004
20.84
21.05
20.23
20.25
9,924,500
-0.59(-2.83%)
Oct 19, 2004
21.15
21.45
20.80
20.84
9,902,200
+0.19(+0.92%)
Oct 18, 2004
20.39
20.79
20.09
20.65
7,619,600
+0.22(+1.08%)
Oct 15, 2004
20.78
20.98
20.32
20.43
15,691,700
-0.09(-0.44%)
Oct 14, 2004
21.87
22.17
20.32
20.52
58,474,900
-7.68(-27.23%)
Oct 13, 2004
28.71
28.80
27.73
28.20
18,467,800
-0.10(-0.35%)
Oct 12, 2004
27.33
28.37
26.96
28.30
13,949,800
-0.66(-2.28%)
Oct 11, 2004
29.93
30.19
28.66
28.96
8,087,300
-1.24(-4.11%)
Oct 08, 2004
30.54
30.97
29.79
30.20
5,842,900
-0.75(-2.42%)
Oct 07, 2004
31.30
31.96
30.93
30.95
5,964,200
-0.47(-1.50%)
Oct 06, 2004
30.79
31.49
30.63
31.42
5,343,900
+0.51(+1.65%)
Oct 05, 2004
30.51
31.14
30.20
30.91
8,025,600
-0.29(-0.93%)
Oct 04, 2004
31.00
31.38
30.75
31.20
9,278,700
+0.78(+2.56%)
Oct 01, 2004
29.37
30.53
29.34
30.42
8,469,700
+1.30(+4.46%)
Sep 30, 2004
29.23
29.60
28.94
29.12
5,809,400
+0.14(+0.48%)
Sep 29, 2004
28.36
29.22
28.25
28.98
7,540,900
+0.99(+3.54%)
Sep 28, 2004
28.06
28.28
27.51
27.99
6,463,300
+0.42(+1.52%)
Sep 27, 2004
27.01
28.15
26.95
27.57
6,044,100
+0.19(+0.69%)
Sep 24, 2004
28.18
28.55
27.11
27.38
7,491,300
-0.70(-2.49%)
Sep 23, 2004
27.94
28.37
27.68
28.08
5,759,300
+0.13(+0.47%)
Sep 22, 2004
28.22
28.70
27.74
27.95
8,645,600
-0.14(-0.50%)
Sep 21, 2004
27.64
28.36
27.50
28.09
10,208,400
+0.87(+3.20%)
Sep 20, 2004
26.18
27.49
26.09
27.22
7,852,100
+0.92(+3.50%)
Sep 17, 2004
26.05
26.37
25.83
26.30
5,828,500
+0.40(+1.54%)
Sep 16, 2004
25.45
26.33
25.44
25.90
4,567,600
+0.39(+1.53%)
Sep 15, 2004
26.06
26.10
25.41
25.51
4,877,500
-0.67(-2.56%)
Sep 14, 2004
26.31
26.88
25.93
26.18
8,700,600
+0.30(+1.16%)
Sep 13, 2004
25.56
26.33
25.34
25.88
10,008,100
+0.65(+2.58%)
Sep 10, 2004
24.42
25.44
24.26
25.23
8,435,100
+0.98(+4.04%)
Sep 09, 2004
23.35
24.51
23.24
24.25
6,605,700
+1.21(+5.25%)
Sep 08, 2004
23.29
23.90
22.76
23.04
5,188,300
-0.32(-1.37%)
Sep 07, 2004
23.48
23.66
23.17
23.36
2,890,000
+0.27(+1.17%)
Sep 03, 2004
23.47
23.69
22.91
23.09
4,234,500
-0.81(-3.39%)
Sep 02, 2004
23.72
23.99
23.51
23.90
3,073,500
+0.10(+0.42%)
Sep 01, 2004
23.36
23.89
23.20
23.80
2,940,900
+0.45(+1.93%)
Aug 31, 2004
23.56
23.66
22.95
23.35
3,778,000
-0.18(-0.76%)
Aug 30, 2004
23.66
24.17
23.50
23.53
3,109,500
-0.33(-1.38%)
Aug 27, 2004
23.08
24.00
22.98
23.86
4,458,300
+0.88(+3.83%)
Aug 26, 2004
23.08
23.28
22.88
22.98
2,462,800
-0.12(-0.52%)
Aug 25, 2004
22.81
23.44
22.59
23.10
3,653,000
+0.15(+0.65%)
Aug 24, 2004
23.55
23.64
22.85
22.95
4,575,900
-0.22(-0.95%)
Aug 23, 2004
23.42
23.55
23.04
23.17
3,102,600
-0.07(-0.30%)
Aug 20, 2004
22.99
23.39
22.87
23.24
3,009,600
+0.17(+0.74%)
Aug 19, 2004
23.24
23.55
22.65
23.07
3,854,400
-0.15(-0.65%)
Aug 18, 2004
22.30
23.36
22.01
23.22
4,256,800
+0.77(+3.43%)
Aug 17, 2004
22.72
22.80
22.40
22.45
3,076,900
+0.15(+0.67%)
Aug 16, 2004
21.60
22.55
21.60
22.30
3,779,100
+0.70(+3.24%)
Aug 13, 2004
21.67
21.70
21.23
21.60
3,892,200
+0.41(+1.93%)
Aug 12, 2004
21.30
21.63
21.06
21.19
4,224,900
-0.50(-2.31%)
Aug 11, 2004
22.44
22.85
21.25
21.69
7,485,900
-1.33(-5.78%)
Aug 10, 2004
22.81
23.09
22.58
23.02
3,328,100
+0.61(+2.72%)
Aug 09, 2004
22.80
24.49
22.38
22.41
3,615,200
+0.22(+0.99%)
Aug 06, 2004
22.63
22.86
22.10
22.19
4,653,600
-0.96(-4.15%)
Aug 05, 2004
23.91
23.99
23.08
23.15
3,764,800
-0.62(-2.61%)
Aug 04, 2004
22.96
24.00
22.84
23.77
4,851,300
+0.66(+2.86%)
Aug 03, 2004
23.82
23.99
23.10
23.11
3,580,200
-0.86(-3.59%)
Aug 02, 2004
24.02
24.23
23.56
23.97
5,247,200
-0.35(-1.44%)
Jul 30, 2004
24.05
24.54
23.80
24.32
4,048,400
+0.12(+0.50%)
Jul 29, 2004
23.89
24.45
23.50
24.20
6,588,900
+0.50(+2.11%)
Jul 28, 2004
23.90
24.38
23.30
23.70
5,070,600
-0.45(-1.86%)
Jul 27, 2004
23.47
24.26
22.96
24.15
6,181,300
+0.82(+3.51%)
Jul 26, 2004
23.61
23.98
23.15
23.33
5,026,100
-0.12(-0.51%)
Jul 23, 2004
24.00
24.24
23.20
23.45
3,961,100
-0.84(-3.46%)
Jul 22, 2004
23.69
24.40
23.46
24.29
6,331,000
+0.48(+2.02%)
Jul 21, 2004
25.49
25.50
23.70
23.81
6,908,700
-1.18(-4.72%)
Jul 20, 2004
24.18
24.99
23.87
24.99
7,218,500
+0.83(+3.44%)
Jul 19, 2004
24.06
24.44
23.45
24.16
7,228,400
+0.47(+1.98%)
Jul 16, 2004
24.39
24.40
23.64
23.69
11,203,500
-0.40(-1.66%)
Jul 15, 2004
24.42
25.75
23.76
24.09
52,190,500
+4.11(+20.57%)
Jul 14, 2004
20.19
24.25
19.80
19.98
17,926,300
-0.65(-3.15%)
Jul 13, 2004
20.55
21.02
20.36
20.63
5,398,300
+0.15(+0.73%)
Jul 12, 2004
20.80
20.91
20.03
20.48
6,567,000
-0.45(-2.15%)
Jul 09, 2004
20.42
21.09
20.32
20.93
8,417,600
+1.32(+6.73%)
Jul 08, 2004
19.53
20.08
19.43
19.61
6,534,800
-0.21(-1.06%)
Jul 07, 2004
20.02
20.31
19.28
19.82
8,502,000
-0.18(-0.90%)
Jul 06, 2004
20.68
20.68
20.00
20.00
7,396,400
-0.93(-4.44%)
Jul 02, 2004
20.90
21.21
20.37
20.93
5,947,900
+0.06(+0.29%)
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
.