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
Coach
(NY:
)
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 (%)
Mar 31, 2005
28.48
28.56
28.18
28.32
905,200
-0.11(-0.37%)
Mar 30, 2005
28.05
28.43
28.05
28.42
778,600
+0.39(+1.39%)
Mar 29, 2005
28.27
28.64
27.90
28.03
1,112,400
-0.49(-1.74%)
Mar 28, 2005
28.18
28.68
28.18
28.52
1,015,600
+0.34(+1.21%)
Mar 24, 2005
27.81
28.36
27.78
28.18
722,400
+0.34(+1.24%)
Mar 23, 2005
28.09
28.10
27.58
27.84
1,272,500
-0.30(-1.07%)
Mar 22, 2005
27.97
28.48
27.88
28.14
987,300
+0.24(+0.86%)
Mar 21, 2005
28.27
28.27
27.77
27.90
1,141,500
-0.42(-1.47%)
Mar 18, 2005
28.65
28.75
28.13
28.32
1,531,100
-0.31(-1.10%)
Mar 17, 2005
28.65
28.75
28.32
28.63
1,117,300
+0.00(+0.00%)
Mar 16, 2005
28.82
29.23
27.88
28.63
2,185,600
-0.60(-2.05%)
Mar 15, 2005
29.40
29.48
29.23
29.23
625,800
-0.21(-0.71%)
Mar 14, 2005
29.62
29.70
29.20
29.44
996,000
-0.12(-0.42%)
Mar 11, 2005
29.35
29.57
29.23
29.57
991,600
+0.34(+1.16%)
Mar 10, 2005
28.75
29.30
28.67
29.23
1,142,500
+0.46(+1.62%)
Mar 09, 2005
29.25
29.25
28.25
28.76
1,314,800
-0.25(-0.88%)
Mar 08, 2005
29.62
29.63
28.90
29.02
1,385,500
-0.70(-2.34%)
Mar 07, 2005
29.62
29.93
29.48
29.71
1,208,200
-0.04(-0.13%)
Mar 04, 2005
29.68
29.98
29.50
29.75
1,504,400
+0.07(+0.22%)
Mar 03, 2005
29.50
29.88
29.14
29.68
2,889,700
+1.06(+3.70%)
Mar 02, 2005
27.82
28.89
27.80
28.62
1,850,700
+0.58(+2.07%)
Mar 01, 2005
27.77
28.24
27.75
28.05
899,100
+0.28(+1.01%)
Feb 28, 2005
28.26
28.26
27.50
27.77
1,532,000
-0.56(-1.98%)
Feb 25, 2005
27.77
28.39
27.75
28.32
1,514,500
+0.47(+1.69%)
Feb 24, 2005
27.40
27.91
27.07
27.86
1,504,600
+0.33(+1.20%)
Feb 23, 2005
27.11
27.60
27.11
27.52
1,255,800
+0.45(+1.64%)
Feb 22, 2005
27.70
27.84
27.00
27.08
1,334,300
-0.67(-2.41%)
Feb 18, 2005
27.50
27.95
27.39
27.75
1,816,300
+0.30(+1.07%)
Feb 17, 2005
27.25
27.54
27.24
27.45
1,408,700
+0.25(+0.94%)
Feb 16, 2005
26.78
27.27
26.64
27.20
1,349,500
+0.39(+1.47%)
Feb 15, 2005
26.88
26.88
26.62
26.80
1,009,600
+0.05(+0.21%)
Feb 14, 2005
27.23
27.38
26.66
26.75
1,203,200
-0.40(-1.47%)
Feb 11, 2005
27.05
27.50
26.91
27.15
1,037,700
+0.15(+0.56%)
Feb 10, 2005
27.05
27.20
26.88
27.00
1,110,500
+0.18(+0.67%)
Feb 09, 2005
27.63
27.63
26.64
26.82
1,772,700
-0.80(-2.90%)
Feb 08, 2005
27.98
28.07
27.50
27.62
1,157,100
-0.48(-1.71%)
Feb 07, 2005
27.85
28.10
27.70
28.10
924,300
+0.30(+1.08%)
Feb 04, 2005
28.04
28.11
27.66
27.80
1,265,300
-0.36(-1.30%)
Feb 03, 2005
28.16
28.35
27.82
28.16
925,500
+0.01(+0.04%)
Feb 02, 2005
28.35
28.43
28.02
28.16
1,064,600
+0.05(+0.20%)
Feb 01, 2005
28.05
28.18
27.80
28.10
1,097,300
+0.05(+0.18%)
Jan 31, 2005
27.84
28.27
27.63
28.05
1,404,500
+0.59(+2.15%)
Jan 28, 2005
27.12
27.50
26.86
27.46
1,693,700
+0.44(+1.61%)
Jan 27, 2005
26.98
27.10
26.68
27.02
1,186,400
+0.11(+0.43%)
Jan 26, 2005
27.40
27.44
26.75
26.91
1,778,300
-0.41(-1.50%)
Jan 25, 2005
27.23
27.78
26.73
27.32
2,823,800
+0.91(+3.45%)
Jan 24, 2005
26.85
27.06
25.73
26.41
2,044,100
-0.46(-1.71%)
Jan 21, 2005
27.34
27.52
26.78
26.87
1,287,400
-0.53(-1.93%)
Jan 20, 2005
27.75
27.80
27.28
27.40
1,009,600
-0.35(-1.26%)
Jan 19, 2005
28.20
28.24
27.71
27.75
929,200
-0.56(-1.98%)
Jan 18, 2005
27.89
28.50
27.82
28.31
1,427,400
+0.42(+1.52%)
Jan 14, 2005
27.65
28.05
27.54
27.89
727,200
+0.38(+1.36%)
Jan 13, 2005
27.57
27.90
27.37
27.51
1,095,400
+0.06(+0.22%)
Jan 12, 2005
28.38
28.38
26.95
27.45
2,527,800
-0.39(-1.42%)
Jan 11, 2005
27.98
28.05
27.62
27.84
838,700
-0.21(-0.73%)
Jan 10, 2005
27.75
28.39
27.75
28.05
1,293,800
+0.38(+1.36%)
Jan 07, 2005
27.64
27.86
27.36
27.68
967,300
+0.17(+0.62%)
Jan 06, 2005
27.18
27.68
27.09
27.50
1,026,300
+0.55(+2.06%)
Jan 05, 2005
26.99
27.45
26.75
26.95
1,213,600
+0.02(+0.09%)
Jan 04, 2005
27.57
27.69
26.93
26.93
1,704,100
-0.62(-2.27%)
Jan 03, 2005
28.07
28.40
27.51
27.55
1,442,900
-0.65(-2.30%)
Dec 31, 2004
28.60
28.76
28.19
28.20
771,300
-0.20(-0.70%)
Dec 30, 2004
28.60
28.70
28.29
28.40
613,900
-0.13(-0.46%)
Dec 29, 2004
28.50
28.85
28.39
28.53
793,300
+0.06(+0.21%)
Dec 28, 2004
28.15
28.47
28.05
28.47
941,500
+0.61(+2.19%)
Dec 27, 2004
28.20
28.38
27.85
27.86
1,166,500
+0.20(+0.74%)
Dec 23, 2004
27.57
27.95
27.57
27.66
553,200
+0.09(+0.31%)
Dec 22, 2004
27.62
27.63
27.33
27.57
1,257,400
+0.30(+1.08%)
Dec 21, 2004
27.60
27.64
27.16
27.27
1,544,800
-0.23(-0.82%)
Dec 20, 2004
27.66
27.85
27.43
27.50
1,655,400
+0.05(+0.20%)
Dec 17, 2004
27.32
27.50
27.04
27.45
1,838,500
-0.18(-0.63%)
Dec 16, 2004
27.64
28.00
27.43
27.62
1,862,700
+0.00(+0.00%)
Dec 15, 2004
27.85
27.89
27.38
27.62
2,095,100
-0.36(-1.29%)
Dec 14, 2004
27.77
28.13
27.70
27.98
1,414,800
+0.05(+0.18%)
Dec 13, 2004
26.86
28.07
26.85
27.93
3,655,900
+1.12(+4.18%)
Dec 10, 2004
26.91
26.91
26.33
26.81
1,094,500
+0.38(+1.42%)
Dec 09, 2004
26.25
26.51
26.15
26.43
1,225,800
+0.02(+0.08%)
Dec 08, 2004
26.04
26.62
26.04
26.41
953,200
+0.20(+0.78%)
Dec 07, 2004
26.39
26.50
26.16
26.21
1,244,800
-0.15(-0.57%)
Dec 06, 2004
26.23
26.57
26.08
26.36
942,700
+0.13(+0.50%)
Dec 03, 2004
26.33
26.43
26.08
26.23
1,526,500
-0.09(-0.36%)
Dec 02, 2004
25.41
27.00
25.21
26.32
2,584,800
+0.81(+3.17%)
Dec 01, 2004
25.00
25.52
25.00
25.52
1,846,700
+0.59(+2.39%)
Nov 30, 2004
24.88
24.92
24.64
24.92
1,028,500
+0.18(+0.71%)
Nov 29, 2004
24.98
24.99
24.32
24.75
1,343,600
-0.12(-0.50%)
Nov 26, 2004
25.00
25.46
24.77
24.87
638,100
-0.03(-0.12%)
Nov 24, 2004
24.65
24.90
24.50
24.90
1,163,400
+0.03(+0.12%)
Nov 23, 2004
24.43
24.87
24.41
24.87
1,221,600
+0.26(+1.06%)
Nov 22, 2004
24.55
24.61
24.38
24.61
1,319,700
+0.29(+1.17%)
Nov 19, 2004
24.62
24.85
24.21
24.32
2,584,000
-0.73(-2.89%)
Nov 18, 2004
24.45
25.23
24.20
25.05
2,133,900
+0.52(+2.10%)
Nov 17, 2004
24.60
25.02
24.38
24.54
1,723,400
-0.04(-0.16%)
Nov 16, 2004
24.45
24.68
24.27
24.57
2,157,100
-0.05(-0.18%)
Nov 15, 2004
24.15
24.72
24.00
24.62
1,847,200
+0.45(+1.84%)
Nov 12, 2004
23.75
24.25
23.68
24.18
1,308,800
+0.46(+1.96%)
Nov 11, 2004
23.59
23.82
23.30
23.71
1,694,400
+0.10(+0.40%)
Nov 10, 2004
23.74
23.93
23.57
23.61
863,100
+0.07(+0.32%)
Nov 09, 2004
23.62
23.65
23.09
23.54
1,499,700
-0.06(-0.25%)
Nov 08, 2004
23.90
23.91
23.55
23.60
925,300
-0.42(-1.77%)
Nov 05, 2004
23.76
24.40
23.73
24.02
2,051,300
+0.33(+1.39%)
Nov 04, 2004
23.48
23.70
23.20
23.70
1,735,100
+0.30(+1.26%)
Nov 03, 2004
23.32
23.48
23.12
23.40
1,078,800
+0.32(+1.39%)
Nov 02, 2004
23.25
23.35
23.01
23.08
1,231,000
+0.03(+0.13%)
Nov 01, 2004
23.32
23.50
22.80
23.05
2,273,700
-0.27(-1.14%)
Oct 29, 2004
22.95
23.52
22.91
23.32
2,072,300
+0.33(+1.41%)
Oct 28, 2004
22.48
23.10
22.48
22.99
2,468,800
+0.09(+0.39%)
Oct 27, 2004
22.15
22.99
22.10
22.90
2,499,000
+0.62(+2.78%)
Oct 26, 2004
21.60
22.59
21.37
22.28
5,559,100
+1.42(+6.81%)
Oct 25, 2004
20.93
21.05
20.79
20.86
1,738,800
-0.02(-0.07%)
Oct 22, 2004
20.61
20.98
20.58
20.88
2,102,600
+0.54(+2.63%)
Oct 21, 2004
19.93
20.40
19.76
20.34
1,352,800
+0.50(+2.55%)
Oct 20, 2004
20.06
20.25
19.81
19.84
1,284,700
-0.27(-1.32%)
Oct 19, 2004
20.40
20.57
20.09
20.10
1,526,200
-0.10(-0.50%)
Oct 18, 2004
20.08
20.20
19.57
20.20
1,546,100
+0.12(+0.62%)
Oct 15, 2004
20.18
20.39
20.01
20.07
1,513,300
+0.02(+0.12%)
Oct 14, 2004
20.00
20.29
19.74
20.05
1,620,300
+0.10(+0.50%)
Oct 13, 2004
20.36
20.40
19.54
19.95
2,804,700
-0.29(-1.43%)
Oct 12, 2004
20.73
20.79
20.18
20.24
1,723,700
-0.70(-3.34%)
Oct 11, 2004
20.91
21.04
20.79
20.94
513,500
+0.08(+0.38%)
Oct 08, 2004
21.09
21.32
20.73
20.86
832,500
-0.23(-1.11%)
Oct 07, 2004
21.57
22.00
21.07
21.09
1,058,200
-0.46(-2.11%)
Oct 06, 2004
21.15
21.55
20.80
21.55
902,600
+0.38(+1.77%)
Oct 05, 2004
21.60
21.60
21.15
21.18
1,080,000
-0.34(-1.60%)
Oct 04, 2004
21.91
22.18
21.47
21.52
1,588,200
-0.03(-0.14%)
Oct 01, 2004
21.27
21.74
21.21
21.55
1,252,500
+0.34(+1.60%)
Sep 30, 2004
21.55
21.60
21.18
21.21
1,730,500
-0.52(-2.42%)
Sep 29, 2004
21.32
21.82
21.32
21.73
1,070,500
+0.42(+1.97%)
Sep 28, 2004
21.25
21.43
21.05
21.32
993,400
+0.14(+0.68%)
Sep 27, 2004
21.30
21.40
21.13
21.17
1,137,200
-0.38(-1.74%)
Sep 24, 2004
21.65
21.65
21.35
21.55
952,000
+0.21(+0.98%)
Sep 23, 2004
21.25
21.45
20.98
21.34
1,014,800
+0.12(+0.54%)
Sep 22, 2004
21.62
21.62
21.10
21.22
1,482,400
-0.51(-2.35%)
Sep 21, 2004
21.64
21.80
21.55
21.73
1,675,700
+0.09(+0.42%)
Sep 20, 2004
21.75
21.89
21.57
21.64
709,100
-0.11(-0.51%)
Sep 17, 2004
21.82
22.07
21.68
21.75
1,298,700
-0.07(-0.30%)
Sep 16, 2004
21.95
22.27
21.50
21.82
1,675,700
-0.15(-0.68%)
Sep 15, 2004
22.16
22.23
21.88
21.96
1,439,400
-0.19(-0.86%)
Sep 14, 2004
22.23
22.30
22.05
22.16
1,417,200
-0.14(-0.63%)
Sep 13, 2004
22.18
22.50
22.17
22.30
1,127,000
-0.13(-0.60%)
Sep 10, 2004
21.82
22.45
21.80
22.43
1,193,900
+0.62(+2.87%)
Sep 09, 2004
22.16
22.18
21.75
21.80
1,634,400
-0.24(-1.09%)
Sep 08, 2004
21.82
22.35
21.82
22.05
2,923,000
+0.29(+1.33%)
Sep 07, 2004
21.95
21.98
21.70
21.75
1,248,900
-0.01(-0.05%)
Sep 03, 2004
21.68
22.00
21.62
21.77
1,440,600
+0.09(+0.39%)
Sep 02, 2004
21.07
21.80
21.07
21.68
1,684,800
+0.59(+2.82%)
Sep 01, 2004
21.08
21.20
20.92
21.09
2,555,200
+0.01(+0.05%)
Aug 31, 2004
21.09
21.27
20.88
21.07
23,386,400
+0.18(+0.86%)
Aug 30, 2004
20.93
21.16
20.89
20.89
1,842,700
-0.14(-0.67%)
Aug 27, 2004
21.00
21.22
20.75
21.04
3,322,800
+0.55(+2.66%)
Aug 26, 2004
20.26
20.57
20.19
20.49
828,300
+0.30(+1.51%)
Aug 25, 2004
20.23
20.37
19.95
20.18
1,082,100
-0.02(-0.07%)
Aug 24, 2004
20.20
20.46
19.96
20.20
996,700
+0.04(+0.20%)
Aug 23, 2004
20.55
20.61
20.16
20.16
1,208,500
-0.36(-1.78%)
Aug 20, 2004
20.04
20.55
19.86
20.52
1,909,600
+0.48(+2.42%)
Aug 19, 2004
19.75
20.11
19.61
20.04
1,611,500
+0.24(+1.24%)
Aug 18, 2004
19.61
19.96
19.40
19.80
1,399,600
+0.12(+0.64%)
Aug 17, 2004
19.32
19.82
19.32
19.67
1,582,200
+0.42(+2.16%)
Aug 16, 2004
18.73
19.27
18.70
19.25
1,581,200
+0.62(+3.33%)
Aug 13, 2004
18.75
18.98
18.55
18.64
2,572,300
+0.07(+0.35%)
Aug 12, 2004
18.90
19.20
18.36
18.57
3,310,300
-0.59(-3.10%)
Aug 11, 2004
18.71
19.34
18.36
19.16
2,156,900
+0.45(+2.43%)
Aug 10, 2004
18.15
18.75
18.09
18.71
2,351,800
+0.65(+3.60%)
Aug 09, 2004
18.62
18.75
17.99
18.06
2,599,800
-0.69(-3.68%)
Aug 06, 2004
18.90
19.04
18.38
18.75
2,060,400
-0.36(-1.91%)
Aug 05, 2004
19.10
19.45
19.08
19.11
3,178,800
+0.05(+0.29%)
Aug 04, 2004
20.14
20.20
18.75
19.06
7,056,000
-1.00(-4.96%)
Aug 03, 2004
21.80
21.80
20.02
20.05
5,829,900
-1.46(-6.81%)
Aug 02, 2004
21.40
21.71
21.00
21.52
1,928,000
+0.12(+0.58%)
Jul 30, 2004
21.68
21.84
21.16
21.39
1,187,000
-0.24(-1.11%)
Jul 29, 2004
21.27
22.05
21.27
21.64
1,441,800
+0.46(+2.17%)
Jul 28, 2004
21.07
21.25
20.55
21.18
1,120,000
+0.10(+0.47%)
Jul 27, 2004
20.20
21.23
20.20
21.07
995,400
+0.86(+4.23%)
Jul 26, 2004
20.45
20.84
20.11
20.22
891,300
-0.18(-0.86%)
Jul 23, 2004
20.90
20.90
20.32
20.39
1,371,600
-0.52(-2.46%)
Jul 22, 2004
21.25
21.25
20.00
20.91
2,317,000
-0.52(-2.40%)
Jul 21, 2004
22.10
22.10
21.43
21.43
933,000
-0.45(-2.08%)
Jul 20, 2004
21.15
21.95
21.15
21.88
1,032,200
+0.78(+3.70%)
Jul 19, 2004
21.32
21.75
20.91
21.10
1,246,700
-0.17(-0.82%)
Jul 16, 2004
22.18
22.38
21.07
21.27
1,971,200
-0.91(-4.10%)
Jul 15, 2004
22.65
22.68
22.07
22.18
1,278,200
-0.43(-1.88%)
Jul 14, 2004
22.76
22.80
22.50
22.61
1,148,900
-0.35(-1.52%)
Jul 13, 2004
22.89
23.00
22.76
22.96
560,600
-0.02(-0.11%)
Jul 12, 2004
22.95
23.07
22.75
22.98
866,900
+0.05(+0.22%)
Jul 09, 2004
22.65
23.00
22.48
22.93
1,007,500
+0.34(+1.53%)
Jul 08, 2004
22.98
22.98
22.23
22.59
1,343,200
-0.45(-1.93%)
Jul 07, 2004
22.73
23.09
22.71
23.04
1,067,400
+0.48(+2.15%)
Jul 06, 2004
22.77
22.85
22.36
22.55
1,649,900
-0.50(-2.15%)
Jul 02, 2004
23.73
23.73
22.98
23.05
1,266,700
-0.05(-0.22%)
Jul 01, 2004
22.87
23.21
22.43
23.09
2,252,800
+0.50(+2.21%)
Jun 30, 2004
22.57
22.62
22.25
22.59
1,317,200
+0.25(+1.12%)
Jun 29, 2004
22.70
22.75
22.20
22.34
1,327,500
-0.29(-1.26%)
Jun 28, 2004
22.90
23.05
22.50
22.63
1,293,700
-0.04(-0.15%)
Jun 25, 2004
22.73
23.00
22.59
22.66
727,200
-0.04(-0.15%)
Jun 24, 2004
22.49
22.84
22.35
22.70
1,320,700
+0.27(+1.20%)
Jun 23, 2004
21.94
22.48
21.91
22.43
1,351,300
+0.48(+2.19%)
Jun 22, 2004
21.35
21.98
21.27
21.95
1,430,100
+0.52(+2.45%)
Jun 21, 2004
21.41
21.55
21.18
21.43
671,200
+0.02(+0.07%)
Jun 18, 2004
21.30
21.50
21.30
21.41
871,800
-0.09(-0.42%)
Jun 17, 2004
21.68
21.70
21.43
21.50
1,035,000
-0.20(-0.92%)
Jun 16, 2004
21.62
21.82
21.41
21.70
1,168,400
+0.15(+0.70%)
Jun 15, 2004
22.09
22.10
21.45
21.55
1,824,200
-0.51(-2.31%)
Jun 14, 2004
22.80
22.80
22.04
22.06
1,137,500
-0.79(-3.46%)
Jun 10, 2004
22.55
22.90
22.48
22.85
1,138,500
+0.36(+1.60%)
Jun 09, 2004
22.49
22.59
22.36
22.49
1,208,500
+0.00(+0.00%)
Jun 08, 2004
22.15
22.55
22.07
22.49
924,800
+0.29(+1.33%)
Jun 07, 2004
21.68
22.20
21.68
22.20
534,600
+0.50(+2.28%)
Jun 04, 2004
22.05
22.07
21.59
21.70
504,500
-0.11(-0.48%)
Jun 03, 2004
21.77
22.12
21.52
21.80
825,300
-0.16(-0.73%)
Jun 02, 2004
22.00
22.04
21.75
21.96
1,109,000
+0.02(+0.07%)
Jun 01, 2004
21.80
21.95
21.64
21.95
834,100
+0.14(+0.66%)
May 28, 2004
21.55
21.82
21.47
21.80
790,100
+0.26(+1.21%)
May 27, 2004
21.39
21.64
21.35
21.55
879,200
+0.28(+1.29%)
May 26, 2004
21.27
21.32
21.06
21.27
710,400
-0.00(-0.02%)
May 25, 2004
20.90
21.33
20.61
21.27
1,211,900
+0.38(+1.79%)
May 24, 2004
20.50
20.90
20.35
20.90
1,170,900
+0.85(+4.24%)
May 21, 2004
19.99
20.07
19.82
20.05
1,323,300
+0.25(+1.29%)
May 20, 2004
20.39
20.41
19.48
19.80
1,788,300
-0.59(-2.89%)
May 19, 2004
20.43
20.99
20.31
20.39
1,067,100
+0.08(+0.39%)
May 18, 2004
19.95
20.38
19.95
20.30
1,476,500
+0.50(+2.50%)
May 17, 2004
20.38
20.38
19.66
19.81
1,211,900
-0.81(-3.93%)
May 14, 2004
20.56
20.83
20.18
20.62
1,160,800
+0.06(+0.29%)
May 13, 2004
20.81
20.81
20.30
20.56
1,577,600
-0.26(-1.25%)
May 12, 2004
20.98
20.98
20.05
20.82
1,523,300
-0.21(-1.02%)
May 11, 2004
20.65
21.12
20.57
21.04
1,073,800
+0.55(+2.66%)
May 10, 2004
20.50
20.63
20.18
20.49
1,270,000
-0.16(-0.77%)
May 07, 2004
20.92
21.43
20.65
20.65
1,736,300
-0.27(-1.27%)
May 06, 2004
21.52
21.60
20.66
20.91
1,916,700
-1.02(-4.63%)
May 05, 2004
21.75
22.03
21.62
21.93
757,600
+0.18(+0.85%)
May 04, 2004
21.88
22.15
21.50
21.75
1,418,200
-0.13(-0.59%)
May 03, 2004
21.53
22.08
21.45
21.88
1,438,200
+0.57(+2.70%)
Apr 30, 2004
21.40
21.70
21.19
21.30
1,552,700
-0.23(-1.09%)
Apr 29, 2004
21.89
22.13
21.38
21.54
1,783,200
-0.41(-1.85%)
Apr 28, 2004
22.52
22.53
21.72
21.94
1,628,000
-0.56(-2.49%)
Apr 27, 2004
22.04
22.73
22.04
22.50
2,210,000
+0.46(+2.09%)
Apr 26, 2004
22.12
22.20
21.87
22.04
792,400
+0.04(+0.18%)
Apr 23, 2004
22.48
22.51
22.00
22.00
1,563,600
-0.24(-1.08%)
Apr 22, 2004
21.10
22.66
21.10
22.24
2,671,700
+1.08(+5.10%)
Apr 21, 2004
20.80
21.21
20.53
21.16
1,605,800
+0.47(+2.27%)
Apr 20, 2004
20.52
21.23
20.29
20.69
4,660,800
+0.94(+4.76%)
Apr 19, 2004
20.10
20.16
19.60
19.75
1,767,000
-0.18(-0.88%)
Apr 16, 2004
20.29
20.30
19.86
19.93
1,388,100
-0.27(-1.36%)
Apr 15, 2004
20.20
20.37
20.09
20.20
1,080,200
+0.13(+0.67%)
Apr 14, 2004
20.25
20.49
19.94
20.07
915,100
-0.31(-1.52%)
Apr 13, 2004
20.90
21.04
20.32
20.38
640,300
-0.45(-2.14%)
Apr 12, 2004
20.64
20.98
20.51
20.82
893,500
+0.23(+1.14%)
Apr 08, 2004
21.40
21.40
20.52
20.59
1,018,500
-0.44(-2.09%)
Apr 07, 2004
21.29
21.49
20.78
21.02
926,000
-0.25(-1.15%)
Apr 06, 2004
21.16
21.50
21.11
21.27
1,139,800
+0.12(+0.59%)
Apr 05, 2004
20.74
21.17
20.70
21.14
1,101,400
+0.54(+2.65%)
Apr 02, 2004
20.66
20.90
20.51
20.60
1,175,400
+0.44(+2.18%)
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
.