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
Cnooc Ltd
(NY:
CEO
)
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 (%)
Jan 30, 2004
24.96
24.98
24.49
24.49
122,108
-0.60(-2.39%)
Jan 29, 2004
25.42
25.42
24.43
25.09
312,544
-0.24(-0.94%)
Jan 28, 2004
26.01
26.01
25.33
25.33
123,742
-0.84(-3.20%)
Jan 27, 2004
26.32
26.49
26.00
26.17
221,167
+0.39(+1.49%)
Jan 26, 2004
25.92
25.92
25.30
25.79
136,819
-0.21(-0.82%)
Jan 23, 2004
25.82
26.00
25.69
26.00
116,223
+0.31(+1.19%)
Jan 22, 2004
25.75
25.81
25.57
25.69
185,042
+0.12(+0.48%)
Jan 21, 2004
25.69
25.85
25.41
25.57
174,253
-0.02(-0.10%)
Jan 20, 2004
24.81
25.63
24.47
25.60
352,429
+1.49(+6.19%)
Jan 16, 2004
24.38
24.53
23.64
24.10
210,869
-0.40(-1.65%)
Jan 15, 2004
24.71
24.83
24.16
24.51
301,428
+0.03(+0.13%)
Jan 14, 2004
24.16
24.78
24.16
24.48
145,647
+0.46(+1.94%)
Jan 13, 2004
24.48
24.58
24.01
24.01
179,320
-0.57(-2.31%)
Jan 12, 2004
24.26
24.92
23.61
24.58
665,464
+0.84(+3.56%)
Jan 09, 2004
23.71
24.34
23.55
23.74
617,079
-1.49(-5.89%)
Jan 08, 2004
24.96
25.63
24.96
25.22
256,966
+0.22(+0.88%)
Jan 07, 2004
25.57
25.74
25.02
25.00
389,372
-0.72(-2.81%)
Jan 06, 2004
26.00
26.01
25.27
25.72
371,064
-0.65(-2.48%)
Jan 05, 2004
26.61
26.87
26.01
26.38
478,297
+0.41(+1.58%)
Jan 02, 2004
25.37
26.73
25.36
25.97
641,272
+1.55(+6.34%)
Dec 31, 2003
24.78
24.84
24.13
24.42
715,321
-0.45(-1.80%)
Dec 30, 2003
24.75
25.14
24.56
24.87
429,748
-1.16(-4.47%)
Dec 29, 2003
25.58
26.27
25.17
26.03
396,401
-0.09(-0.35%)
Dec 26, 2003
27.07
27.08
25.63
26.12
212,994
-1.01(-3.72%)
Dec 24, 2003
26.92
27.16
26.89
27.13
95,953
+0.09(+0.34%)
Dec 23, 2003
27.17
27.17
26.98
27.04
87,290
+0.13(+0.48%)
Dec 22, 2003
27.07
27.28
26.87
26.91
145,973
-0.02(-0.07%)
Dec 19, 2003
26.83
27.04
26.70
26.93
238,658
+0.10(+0.36%)
Dec 18, 2003
26.04
26.91
25.94
26.83
281,486
+1.03(+4.01%)
Dec 17, 2003
25.32
25.90
25.18
25.80
150,550
+0.17(+0.64%)
Dec 16, 2003
25.69
25.69
25.54
25.63
217,244
+0.03(+0.12%)
Dec 15, 2003
25.82
26.20
25.54
25.60
383,651
-2.26(-8.12%)
Dec 12, 2003
27.99
27.99
27.65
27.87
258,437
-0.76(-2.67%)
Dec 11, 2003
27.56
28.69
27.30
28.63
279,197
+1.80(+6.73%)
Dec 10, 2003
26.95
27.31
26.63
26.83
162,320
-0.12(-0.45%)
Dec 09, 2003
27.22
27.33
26.92
26.95
151,858
+0.77(+2.94%)
Dec 08, 2003
25.40
26.15
25.40
26.18
209,234
+0.78(+3.06%)
Dec 05, 2003
25.60
25.65
25.48
25.40
54,924
-0.35(-1.38%)
Dec 04, 2003
25.50
25.85
25.40
25.75
127,992
+0.39(+1.54%)
Dec 03, 2003
25.69
25.84
25.36
25.36
269,226
+0.13(+0.51%)
Dec 02, 2003
25.17
25.17
25.17
25.23
228,687
-0.47(-1.83%)
Dec 01, 2003
25.39
25.72
25.39
25.71
173,272
+0.90(+3.63%)
Nov 28, 2003
24.96
25.09
24.75
24.81
110,011
+1.22(+5.16%)
Nov 26, 2003
23.27
23.64
23.27
23.59
51,818
+0.50(+2.17%)
Nov 25, 2003
23.06
23.09
22.97
23.09
56,558
-0.31(-1.33%)
Nov 24, 2003
23.12
23.40
22.94
23.40
111,319
+0.27(+1.16%)
Nov 21, 2003
22.94
23.17
23.00
23.13
163,301
+0.19(+0.83%)
Nov 20, 2003
23.14
23.14
23.00
22.94
120,800
-0.67(-2.85%)
Nov 19, 2003
23.72
23.72
23.40
23.61
59,991
+0.17(+0.70%)
Nov 18, 2003
23.55
23.55
23.25
23.45
100,367
-0.08(-0.34%)
Nov 17, 2003
23.44
23.64
23.38
23.53
82,876
+0.28(+1.21%)
Nov 14, 2003
23.71
23.79
23.25
23.25
121,944
-0.25(-1.07%)
Nov 13, 2003
23.25
23.61
23.12
23.50
144,175
+0.19(+0.81%)
Nov 12, 2003
23.12
23.31
23.09
23.31
94,319
+0.28(+1.20%)
Nov 11, 2003
23.25
23.25
22.91
23.03
129,464
-0.95(-3.95%)
Nov 10, 2003
23.98
24.18
23.87
23.98
80,915
+0.25(+1.06%)
Nov 07, 2003
23.55
23.93
23.55
23.73
142,541
-0.01(-0.05%)
Nov 06, 2003
23.43
23.45
23.09
23.74
272,659
-0.82(-3.34%)
Nov 05, 2003
24.68
24.69
24.07
24.56
99,059
-0.51(-2.05%)
Nov 04, 2003
24.80
25.05
24.80
25.08
150,009
+0.92(+3.80%)
Nov 03, 2003
24.09
24.16
23.74
24.16
535,072
+1.13(+4.89%)
Oct 31, 2003
23.15
23.30
23.03
23.03
233,100
+0.24(+1.05%)
Oct 30, 2003
22.76
22.87
22.73
22.79
59,991
-0.30(-1.30%)
Oct 29, 2003
22.91
23.12
22.82
23.09
164,118
-0.21(-0.92%)
Oct 28, 2003
23.19
23.43
22.95
23.31
340,170
+0.56(+2.47%)
Oct 27, 2003
22.63
22.76
22.63
22.75
93,174
+1.15(+5.33%)
Oct 24, 2003
21.70
21.81
21.55
21.59
113,281
+0.20(+0.91%)
Oct 23, 2003
21.29
21.41
21.17
21.40
171,147
-0.38(-1.74%)
Oct 22, 2003
22.03
22.11
21.78
21.78
164,772
-0.54(-2.41%)
Oct 21, 2003
22.24
22.48
22.13
22.32
88,107
-0.43(-1.91%)
Oct 20, 2003
22.67
22.90
22.67
22.75
122,925
+0.40(+1.81%)
Oct 17, 2003
22.57
22.57
22.24
22.35
83,367
-0.44(-1.93%)
Oct 16, 2003
22.70
22.79
22.70
22.79
33,346
+0.14(+0.62%)
Oct 15, 2003
22.81
22.81
22.63
22.65
110,829
-0.26(-1.12%)
Oct 14, 2003
23.31
23.03
22.89
22.90
68,491
-0.41(-1.76%)
Oct 13, 2003
23.39
23.39
23.21
23.31
46,260
+0.04(+0.16%)
Oct 10, 2003
23.25
23.25
23.12
23.28
61,789
-0.10(-0.42%)
Oct 09, 2003
22.79
23.38
22.79
23.38
180,138
+0.89(+3.97%)
Oct 08, 2003
22.53
22.53
22.48
22.48
255,822
+0.12(+0.55%)
Oct 07, 2003
22.33
22.59
22.25
22.36
146,791
+0.32(+1.47%)
Oct 06, 2003
22.27
22.27
22.12
22.04
67,837
-0.29(-1.32%)
Oct 03, 2003
22.02
22.39
21.96
22.33
103,146
+0.73(+3.40%)
Oct 02, 2003
21.67
21.78
21.50
21.59
70,616
+0.48(+2.26%)
Oct 01, 2003
21.06
21.26
21.04
21.12
96,607
+0.09(+0.44%)
Sep 30, 2003
20.49
21.06
20.49
21.03
93,338
+0.44(+2.14%)
Sep 29, 2003
20.49
20.71
20.45
20.59
38,414
+0.15(+0.75%)
Sep 26, 2003
20.68
20.68
20.43
20.43
53,289
-0.18(-0.89%)
Sep 25, 2003
20.57
20.81
20.57
20.62
119,492
-0.28(-1.32%)
Sep 24, 2003
21.01
21.21
20.81
20.89
92,194
+0.62(+3.08%)
Sep 23, 2003
19.88
20.37
19.88
20.27
171,637
+0.46(+2.35%)
Sep 22, 2003
19.42
19.87
19.42
19.80
112,463
+0.23(+1.16%)
Sep 19, 2003
19.36
19.64
19.30
19.58
400,488
-0.64(-3.15%)
Sep 18, 2003
20.62
20.13
19.85
20.21
249,120
-0.41(-1.99%)
Sep 17, 2003
20.43
20.73
20.38
20.62
153,656
-0.98(-4.53%)
Sep 16, 2003
20.92
21.62
21.41
21.60
68,164
+0.69(+3.28%)
Sep 15, 2003
21.00
21.00
20.87
20.92
40,539
-0.43(-2.03%)
Sep 12, 2003
21.40
21.41
21.34
21.35
57,866
+0.06(+0.29%)
Sep 11, 2003
21.40
21.53
21.29
21.29
75,684
-0.10(-0.49%)
Sep 10, 2003
21.41
21.50
21.29
21.39
71,270
-0.02(-0.09%)
Sep 09, 2003
21.63
21.72
21.26
21.41
145,973
-0.75(-3.39%)
Sep 08, 2003
22.18
22.39
22.05
22.16
200,080
-0.75(-3.26%)
Sep 05, 2003
22.94
23.03
22.89
22.91
100,203
+0.12(+0.54%)
Sep 04, 2003
22.43
22.79
22.36
22.79
157,253
+0.43(+1.92%)
Sep 03, 2003
22.30
22.54
22.21
22.36
223,619
-0.56(-2.43%)
Sep 02, 2003
23.06
23.06
22.45
22.92
152,839
-0.20(-0.85%)
Aug 29, 2003
22.65
23.25
22.65
23.11
70,126
+0.86(+3.85%)
Aug 28, 2003
21.72
22.34
21.72
22.26
96,444
+1.03(+4.84%)
Aug 27, 2003
20.86
21.23
20.86
21.23
86,636
+0.65(+3.15%)
Aug 26, 2003
20.52
20.65
20.29
20.58
58,356
-0.07(-0.33%)
Aug 25, 2003
20.79
20.79
20.57
20.65
112,627
-0.34(-1.60%)
Aug 22, 2003
21.20
21.34
20.93
20.98
109,194
-0.21(-1.01%)
Aug 21, 2003
21.04
21.25
21.00
21.20
105,271
+0.61(+2.97%)
Aug 20, 2003
20.22
20.65
20.22
20.59
72,578
+0.24(+1.20%)
Aug 19, 2003
20.62
20.63
20.34
20.34
70,289
-0.58(-2.78%)
Aug 18, 2003
21.01
21.16
20.92
20.92
50,183
+0.12(+0.59%)
Aug 15, 2003
20.83
20.86
20.75
20.80
28,442
+0.12(+0.59%)
Aug 14, 2003
20.71
20.83
20.66
20.68
50,510
+0.21(+1.05%)
Aug 13, 2003
20.80
20.80
20.46
20.46
65,549
-0.34(-1.62%)
Aug 12, 2003
20.62
20.80
20.62
20.80
203,023
+0.40(+1.98%)
Aug 11, 2003
20.10
20.40
20.10
20.40
43,154
+0.91(+4.65%)
Aug 08, 2003
19.58
19.64
19.42
19.49
98,896
-0.45(-2.24%)
Aug 07, 2003
19.99
20.13
19.88
19.94
103,800
-0.18(-0.88%)
Aug 06, 2003
20.19
20.19
19.66
20.11
104,944
-0.26(-1.26%)
Aug 05, 2003
20.74
20.74
20.37
20.37
54,924
-0.55(-2.63%)
Aug 04, 2003
21.07
21.07
20.71
20.92
38,414
-0.26(-1.21%)
Aug 01, 2003
21.44
21.53
21.18
21.18
207,436
-0.38(-1.76%)
Jul 31, 2003
21.11
21.63
21.11
21.56
154,801
+1.00(+4.88%)
Jul 30, 2003
20.62
20.62
20.19
20.55
77,155
-0.92(-4.30%)
Jul 29, 2003
21.75
21.75
21.47
21.48
129,790
+1.63(+8.23%)
Jul 28, 2003
19.82
19.97
19.78
19.85
45,279
+0.67(+3.48%)
Jul 25, 2003
18.94
19.18
18.94
19.18
25,990
+0.36(+1.92%)
Jul 24, 2003
18.79
18.90
18.74
18.82
90,886
+0.35(+1.92%)
Jul 23, 2003
19.03
19.03
18.46
18.46
62,933
-0.62(-3.27%)
Jul 22, 2003
19.18
19.23
19.03
19.09
45,443
-0.21(-1.11%)
Jul 21, 2003
19.33
19.51
19.27
19.30
98,896
+0.09(+0.48%)
Jul 18, 2003
18.96
19.21
18.96
19.21
67,510
+0.49(+2.61%)
Jul 17, 2003
18.69
18.73
18.60
18.72
66,039
-0.12(-0.65%)
Jul 16, 2003
18.96
18.97
18.75
18.84
151,368
+0.15(+0.82%)
Jul 15, 2003
19.06
19.07
18.51
18.69
129,464
-0.38(-1.99%)
Jul 14, 2003
19.12
19.27
19.07
19.07
90,886
+0.41(+2.20%)
Jul 11, 2003
18.44
18.66
18.40
18.66
79,607
-0.10(-0.55%)
Jul 10, 2003
18.87
18.93
18.66
18.76
115,733
-0.29(-1.54%)
Jul 09, 2003
19.27
19.27
19.01
19.06
75,030
-0.08(-0.42%)
Jul 08, 2003
19.06
19.14
18.98
19.14
62,116
+0.21(+1.13%)
Jul 07, 2003
18.87
18.96
18.86
18.92
118,348
+0.68(+3.72%)
Jul 03, 2003
18.20
18.34
18.19
18.24
67,347
+0.34(+1.91%)
Jul 02, 2003
18.26
18.26
17.89
17.90
26,644
-0.30(-1.65%)
Jul 01, 2003
18.11
18.22
18.08
18.20
28,769
+0.03(+0.17%)
Jun 30, 2003
18.08
18.41
18.08
18.17
56,722
+0.21(+1.19%)
Jun 27, 2003
17.99
18.22
17.80
17.95
85,982
+0.11(+0.62%)
Jun 26, 2003
17.74
17.92
17.74
17.84
33,019
+0.10(+0.59%)
Jun 25, 2003
17.71
18.02
17.65
17.74
117,040
+0.09(+0.52%)
Jun 24, 2003
17.84
17.89
17.65
17.65
55,087
-0.23(-1.27%)
Jun 23, 2003
17.95
18.06
17.87
17.88
35,144
-0.17(-0.95%)
Jun 20, 2003
17.99
18.10
17.89
18.05
37,106
+0.18(+0.99%)
Jun 19, 2003
18.05
18.05
17.86
17.87
27,462
+0.01(+0.07%)
Jun 18, 2003
18.02
18.02
17.77
17.86
61,953
-0.11(-0.61%)
Jun 17, 2003
17.99
18.35
17.91
17.97
95,953
+0.13(+0.72%)
Jun 16, 2003
17.61
17.89
17.56
17.84
85,655
+0.24(+1.36%)
Jun 13, 2003
17.75
17.77
17.53
17.60
114,261
+0.31(+1.80%)
Jun 12, 2003
17.47
17.48
16.95
17.29
90,722
+0.35(+2.06%)
Jun 11, 2003
16.70
16.96
16.70
16.94
134,531
+0.24(+1.43%)
Jun 10, 2003
16.62
16.88
16.62
16.70
127,175
-0.10(-0.58%)
Jun 09, 2003
16.95
16.98
16.77
16.80
65,712
-0.27(-1.58%)
Jun 06, 2003
17.25
17.37
16.98
17.07
84,020
-0.33(-1.90%)
Jun 05, 2003
17.55
17.56
17.28
17.40
62,280
-0.92(-5.04%)
Jun 04, 2003
18.04
18.32
17.89
18.32
62,443
+0.35(+1.97%)
Jun 03, 2003
17.80
17.99
17.68
17.97
59,010
+0.17(+0.93%)
Jun 02, 2003
17.80
17.81
17.66
17.80
24,846
+0.67(+3.93%)
May 30, 2003
16.95
17.13
16.90
17.13
77,482
+0.21(+1.27%)
May 29, 2003
17.40
17.40
16.91
16.91
60,155
-0.72(-4.06%)
May 28, 2003
17.75
17.75
17.25
17.63
79,770
-0.11(-0.62%)
May 27, 2003
17.72
17.80
17.64
17.74
41,029
+0.18(+1.01%)
May 23, 2003
17.53
17.61
17.53
17.56
32,692
+0.27(+1.56%)
May 22, 2003
17.16
17.31
17.07
17.29
59,010
+0.60(+3.59%)
May 21, 2003
16.43
16.69
16.35
16.69
37,760
+0.22(+1.34%)
May 20, 2003
16.52
16.54
16.41
16.47
48,385
+0.05(+0.30%)
May 19, 2003
16.34
16.73
16.34
16.43
170,820
-0.40(-2.36%)
May 16, 2003
16.82
16.93
16.82
16.82
60,808
+0.03(+0.18%)
May 15, 2003
16.67
16.79
16.65
16.79
24,683
+0.20(+1.22%)
May 14, 2003
16.49
16.76
16.44
16.59
71,434
+0.17(+1.01%)
May 13, 2003
16.35
16.51
16.35
16.43
123,742
+0.12(+0.75%)
May 12, 2003
16.24
16.35
16.19
16.30
22,231
-0.06(-0.37%)
May 09, 2003
16.06
16.36
16.06
16.36
22,558
+0.37(+2.29%)
May 08, 2003
15.88
16.10
15.72
16.00
63,424
+0.15(+0.97%)
May 07, 2003
16.00
16.19
15.84
15.84
59,828
-0.11(-0.69%)
May 06, 2003
16.06
16.06
15.79
15.95
54,760
-0.23(-1.44%)
May 05, 2003
16.36
16.37
16.12
16.19
46,750
-0.18(-1.08%)
May 02, 2003
16.27
16.39
16.23
16.36
32,529
+0.09(+0.56%)
May 01, 2003
16.02
16.27
16.02
16.27
158,887
+0.23(+1.45%)
Apr 30, 2003
16.01
16.09
15.95
16.04
38,741
+0.03(+0.19%)
Apr 29, 2003
16.00
16.06
16.00
16.01
30,240
+0.13(+0.85%)
Apr 28, 2003
15.64
15.90
15.64
15.88
46,914
+0.47(+3.06%)
Apr 25, 2003
15.60
15.63
15.40
15.40
40,048
-0.13(-0.87%)
Apr 24, 2003
15.75
15.75
15.51
15.54
33,346
-0.21(-1.36%)
Apr 23, 2003
15.75
15.79
15.48
15.75
126,358
-0.40(-2.50%)
Apr 22, 2003
16.01
16.18
16.00
16.16
117,367
+0.48(+3.08%)
Apr 21, 2003
15.57
15.78
15.57
15.67
61,299
-0.31(-1.95%)
Apr 17, 2003
15.90
15.99
15.81
15.99
51,000
+0.09(+0.58%)
Apr 16, 2003
15.75
15.91
15.75
15.89
23,211
-0.01(-0.08%)
Apr 15, 2003
15.75
15.95
15.73
15.91
40,702
+0.19(+1.21%)
Apr 14, 2003
15.55
15.72
15.48
15.72
32,039
+0.09(+0.59%)
Apr 11, 2003
15.80
15.82
15.59
15.62
29,096
-0.18(-1.12%)
Apr 10, 2003
15.66
15.86
15.66
15.80
12,259
+0.11(+0.70%)
Apr 09, 2003
15.54
15.75
15.46
15.69
41,683
-0.09(-0.58%)
Apr 08, 2003
16.06
16.06
15.78
15.78
19,452
-0.34(-2.09%)
Apr 07, 2003
15.97
16.12
15.95
16.12
45,443
+0.15(+0.92%)
Apr 04, 2003
16.27
16.27
15.92
15.97
94,482
+0.13(+0.85%)
Apr 03, 2003
16.21
16.21
15.80
15.84
25,173
-0.37(-2.30%)
Apr 02, 2003
16.43
16.43
15.94
16.21
52,635
-0.28(-1.71%)
Apr 01, 2003
16.21
16.67
16.21
16.49
26,808
+0.18(+1.13%)
Mar 31, 2003
16.61
16.61
16.25
16.31
14,384
-0.28(-1.66%)
Mar 28, 2003
16.55
16.64
16.49
16.58
15,692
+0.02(+0.15%)
Mar 27, 2003
16.30
16.56
16.29
16.56
7,355
+0.30(+1.84%)
Mar 26, 2003
16.30
16.41
16.24
16.26
41,683
-0.06(-0.37%)
Mar 25, 2003
16.21
16.33
16.20
16.32
14,875
+0.15(+0.91%)
Mar 24, 2003
16.09
16.20
15.98
16.17
106,905
+0.03(+0.19%)
Mar 21, 2003
16.15
16.42
16.09
16.14
68,982
+0.18(+1.11%)
Mar 20, 2003
15.75
16.15
15.75
15.97
85,982
+0.21(+1.36%)
Mar 19, 2003
15.87
15.97
15.64
15.75
179,320
-0.40(-2.46%)
Mar 18, 2003
16.28
16.28
16.03
16.15
171,147
-0.15(-0.94%)
Mar 17, 2003
16.29
16.36
16.06
16.30
38,577
+0.00(+0.00%)
Mar 14, 2003
16.64
16.64
16.30
16.30
69,145
-0.34(-2.02%)
Mar 13, 2003
16.60
16.64
16.46
16.64
44,298
+0.02(+0.11%)
Mar 12, 2003
16.68
16.71
16.52
16.62
290,149
-0.20(-1.20%)
Mar 11, 2003
16.79
16.95
16.76
16.82
21,577
-0.07(-0.43%)
Mar 10, 2003
16.87
16.99
16.82
16.90
24,356
-0.03(-0.18%)
Mar 07, 2003
17.28
17.28
16.86
16.93
90,886
-0.29(-1.70%)
Mar 06, 2003
16.98
17.25
16.94
17.22
18,471
+0.17(+0.97%)
Mar 05, 2003
17.08
17.08
16.98
17.06
13,240
-0.01(-0.04%)
Mar 04, 2003
16.93
17.12
16.89
17.06
20,760
+0.13(+0.76%)
Mar 03, 2003
16.99
17.08
16.85
16.93
51,818
-0.12(-0.68%)
Feb 28, 2003
16.93
17.10
16.93
17.05
59,337
+0.24(+1.42%)
Feb 27, 2003
16.85
16.91
16.72
16.81
52,799
+0.26(+1.59%)
Feb 26, 2003
16.51
16.70
16.51
16.55
226,562
-0.15(-0.92%)
Feb 25, 2003
16.76
16.94
16.69
16.70
58,683
+0.26(+1.56%)
Feb 24, 2003
16.51
16.63
16.32
16.44
129,627
-0.26(-1.54%)
Feb 21, 2003
16.56
16.76
16.52
16.70
90,232
+0.08(+0.48%)
Feb 20, 2003
16.46
16.63
16.46
16.62
39,885
+0.23(+1.38%)
Feb 19, 2003
16.51
16.55
16.22
16.39
25,663
-0.24(-1.43%)
Feb 18, 2003
16.34
16.63
16.34
16.63
53,452
+0.14(+0.85%)
Feb 14, 2003
16.46
16.49
16.36
16.49
20,923
-0.01(-0.07%)
Feb 13, 2003
16.30
16.51
16.30
16.51
35,635
+0.21(+1.31%)
Feb 12, 2003
16.24
16.36
16.13
16.29
54,433
+0.15(+0.95%)
Feb 11, 2003
16.32
16.39
16.07
16.14
55,578
-0.37(-2.26%)
Feb 10, 2003
16.46
16.51
16.16
16.51
102,328
-0.17(-0.99%)
Feb 07, 2003
17.07
17.07
16.50
16.68
93,992
+0.06(+0.33%)
Feb 06, 2003
16.51
16.62
16.28
16.62
230,158
+0.35(+2.18%)
Feb 05, 2003
16.33
16.39
16.27
16.27
125,213
+0.35(+2.19%)
Feb 04, 2003
15.95
16.05
15.86
15.92
75,357
-0.04(-0.27%)
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
.