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
PowerShares QQQ
(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 (%)
Oct 29, 2004
36.91
37.24
36.67
36.90
100,832,000
-0.06(-0.16%)
Oct 28, 2004
36.68
37.12
36.57
36.96
111,165,200
+0.23(+0.63%)
Oct 27, 2004
35.84
36.90
35.71
36.73
152,660,800
+0.91(+2.54%)
Oct 26, 2004
35.65
35.84
35.41
35.82
98,249,200
+0.20(+0.55%)
Oct 25, 2004
35.73
35.81
35.49
35.62
103,011,000
-0.17(-0.49%)
Oct 22, 2004
36.61
36.65
35.74
35.80
114,386,800
-0.80(-2.19%)
Oct 21, 2004
36.24
36.79
36.10
36.60
124,501,800
+0.55(+1.53%)
Oct 20, 2004
35.83
36.23
35.65
36.05
106,874,200
+0.17(+0.47%)
Oct 19, 2004
36.38
36.57
35.79
35.88
130,149,600
-0.26(-0.72%)
Oct 18, 2004
35.51
36.25
35.40
36.14
109,346,000
+0.51(+1.43%)
Oct 15, 2004
35.49
35.86
35.28
35.63
129,200,000
+0.18(+0.51%)
Oct 14, 2004
35.69
35.78
35.33
35.45
99,448,400
-0.16(-0.45%)
Oct 13, 2004
36.06
36.14
35.43
35.61
132,840,800
-0.08(-0.22%)
Oct 12, 2004
35.43
35.84
35.20
35.69
98,330,800
-0.06(-0.17%)
Oct 11, 2004
35.69
35.86
35.60
35.75
51,313,400
+0.17(+0.48%)
Oct 08, 2004
36.08
36.24
35.50
35.58
115,125,904
-0.66(-1.82%)
Oct 07, 2004
36.54
36.67
36.17
36.24
82,472,800
-0.41(-1.12%)
Oct 06, 2004
36.31
36.95
36.11
36.65
88,022,800
+0.29(+0.80%)
Oct 05, 2004
36.23
36.49
36.16
36.36
89,834,200
+0.05(+0.13%)
Oct 04, 2004
36.36
36.62
36.25
36.31
108,525,600
+0.21(+0.59%)
Oct 01, 2004
35.45
36.15
35.36
36.10
118,334,704
+0.96(+2.73%)
Sep 30, 2004
35.02
35.27
34.89
35.14
74,680,704
+0.06(+0.17%)
Sep 29, 2004
34.56
35.12
34.53
35.08
95,896,704
+0.51(+1.48%)
Sep 28, 2004
34.55
34.69
34.23
34.57
87,293,200
+0.07(+0.20%)
Sep 27, 2004
34.62
34.74
34.38
34.50
86,113,200
-0.30(-0.86%)
Sep 24, 2004
34.99
35.19
34.75
34.80
103,289,600
-0.12(-0.34%)
Sep 23, 2004
34.98
35.15
34.88
34.92
92,626,800
-0.03(-0.09%)
Sep 22, 2004
35.44
35.46
34.87
34.95
101,573,504
-0.62(-1.74%)
Sep 21, 2004
35.54
35.85
35.42
35.57
93,767,904
+0.14(+0.39%)
Sep 20, 2004
35.29
35.77
35.18
35.43
111,357,200
+0.00(+0.01%)
Sep 17, 2004
35.23
35.52
35.16
35.43
84,074,400
+0.11(+0.31%)
Sep 16, 2004
35.26
35.57
35.13
35.32
66,996,900
+0.07(+0.19%)
Sep 15, 2004
35.42
35.45
35.10
35.25
90,527,600
-0.38(-1.06%)
Sep 14, 2004
35.45
35.73
35.36
35.63
76,937,904
+0.05(+0.14%)
Sep 13, 2004
35.25
35.72
35.14
35.58
109,460,800
+0.46(+1.31%)
Sep 10, 2004
34.62
35.19
34.47
35.12
108,560,000
+0.53(+1.53%)
Sep 09, 2004
34.45
34.75
34.13
34.59
104,588,600
+0.29(+0.85%)
Sep 08, 2004
34.31
34.68
34.18
34.30
101,509,904
-0.13(-0.38%)
Sep 07, 2004
34.40
34.61
34.12
34.43
95,534,000
+0.29(+0.85%)
Sep 03, 2004
34.44
34.67
34.05
34.14
90,275,904
-0.64(-1.84%)
Sep 02, 2004
34.18
34.88
34.16
34.78
83,310,000
+0.51(+1.49%)
Sep 01, 2004
33.93
34.47
33.80
34.27
96,703,200
+0.25(+0.73%)
Aug 31, 2004
34.02
34.12
33.65
34.02
81,402,000
+0.04(+0.12%)
Aug 30, 2004
34.41
34.43
33.94
33.98
62,457,800
-0.58(-1.68%)
Aug 27, 2004
34.46
34.68
34.44
34.56
58,624,300
+0.16(+0.47%)
Aug 26, 2004
34.46
34.55
34.31
34.40
57,809,400
-0.15(-0.43%)
Aug 25, 2004
34.06
34.60
33.90
34.55
88,451,200
+0.47(+1.38%)
Aug 24, 2004
34.25
34.31
33.81
34.08
86,905,904
-0.01(-0.03%)
Aug 23, 2004
34.05
34.27
33.91
34.09
83,375,200
+0.08(+0.24%)
Aug 20, 2004
33.57
34.14
33.05
34.01
91,973,000
+0.34(+1.00%)
Aug 19, 2004
33.73
33.85
33.41
33.67
106,881,904
-0.18(-0.53%)
Aug 18, 2004
33.06
33.91
33.01
33.85
106,353,904
+0.59(+1.77%)
Aug 17, 2004
33.12
33.44
32.99
33.26
89,620,704
+0.37(+1.13%)
Aug 16, 2004
32.61
33.19
32.59
32.89
77,941,504
+0.37(+1.13%)
Aug 13, 2004
32.65
32.74
32.35
32.52
91,435,200
+0.05(+0.15%)
Aug 12, 2004
32.69
32.86
32.37
32.47
114,178,800
-0.45(-1.37%)
Aug 11, 2004
32.85
33.04
32.55
32.92
121,310,304
-0.29(-0.87%)
Aug 10, 2004
32.96
33.48
32.92
33.21
106,383,504
+0.41(+1.25%)
Aug 09, 2004
32.81
32.96
32.65
32.80
78,650,200
+0.08(+0.24%)
Aug 06, 2004
33.40
33.41
32.00
32.72
148,865,600
-0.88(-2.62%)
Aug 05, 2004
34.35
34.40
33.60
33.60
109,959,600
-0.64(-1.87%)
Aug 04, 2004
34.15
34.46
34.01
34.24
86,891,904
+0.01(+0.03%)
Aug 03, 2004
34.84
34.93
34.19
34.23
85,628,600
-0.73(-2.09%)
Aug 02, 2004
34.61
35.02
34.46
34.96
81,371,104
+0.07(+0.20%)
Jul 30, 2004
34.76
35.10
34.65
34.89
83,043,104
+0.11(+0.32%)
Jul 29, 2004
34.71
34.92
34.50
34.78
99,090,800
+0.40(+1.16%)
Jul 28, 2004
34.41
34.63
33.81
34.38
155,074,208
-0.15(-0.43%)
Jul 27, 2004
34.19
34.71
34.04
34.53
103,537,600
+0.47(+1.38%)
Jul 26, 2004
34.24
34.41
33.70
34.06
113,063,600
-0.15(-0.44%)
Jul 23, 2004
34.64
34.66
34.03
34.21
107,147,200
-0.66(-1.89%)
Jul 22, 2004
34.48
35.11
34.25
34.87
132,846,304
+0.47(+1.37%)
Jul 21, 2004
35.59
35.65
34.34
34.40
136,167,200
-1.03(-2.91%)
Jul 20, 2004
34.74
35.59
34.71
35.43
120,170,200
+0.83(+2.40%)
Jul 19, 2004
34.78
34.97
34.47
34.60
106,437,400
-0.07(-0.20%)
Jul 16, 2004
35.44
35.45
34.62
34.67
120,439,000
-0.40(-1.14%)
Jul 15, 2004
35.32
35.49
35.06
35.07
90,565,000
-0.12(-0.34%)
Jul 14, 2004
35.20
35.65
35.05
35.19
119,881,000
-0.36(-1.01%)
Jul 13, 2004
35.69
35.81
35.41
35.55
81,638,304
-0.05(-0.14%)
Jul 12, 2004
35.57
35.69
34.71
35.60
81,876,000
-0.15(-0.42%)
Jul 09, 2004
35.84
36.04
35.63
35.75
86,050,704
+0.05(+0.14%)
Jul 08, 2004
35.81
36.13
35.55
35.70
108,952,400
-0.40(-1.10%)
Jul 07, 2004
35.96
36.29
35.92
36.10
96,199,504
+0.07(+0.18%)
Jul 06, 2004
36.60
36.60
35.83
36.03
130,400,400
-0.79(-2.15%)
Jul 02, 2004
37.04
37.19
36.63
36.82
74,106,704
-0.22(-0.59%)
Jul 01, 2004
37.66
37.66
36.77
37.04
122,193,200
-0.70(-1.85%)
Jun 30, 2004
37.45
37.90
37.35
37.74
97,906,704
+0.37(+0.99%)
Jun 29, 2004
37.10
37.59
37.08
37.37
68,382,304
+0.35(+0.94%)
Jun 28, 2004
37.49
37.52
36.90
37.02
94,245,800
-0.31(-0.83%)
Jun 25, 2004
37.00
37.39
36.98
37.33
81,030,400
+0.28(+0.76%)
Jun 24, 2004
37.02
37.35
36.92
37.05
92,391,200
-0.07(-0.19%)
Jun 23, 2004
36.57
37.19
36.51
37.12
95,338,400
+0.44(+1.20%)
Jun 22, 2004
36.16
36.70
36.02
36.68
101,642,800
+0.53(+1.47%)
Jun 21, 2004
36.52
36.63
36.06
36.15
65,467,800
-0.29(-0.80%)
Jun 18, 2004
36.30
36.84
36.26
36.44
78,788,400
+0.05(+0.14%)
Jun 17, 2004
36.65
36.66
36.25
36.39
77,862,400
-0.34(-0.93%)
Jun 16, 2004
36.75
36.90
36.65
36.73
65,491,100
-0.06(-0.16%)
Jun 15, 2004
36.56
36.99
36.56
36.79
91,997,600
+0.47(+1.29%)
Jun 14, 2004
36.61
36.61
36.10
36.32
85,287,504
-0.52(-1.41%)
Jun 10, 2004
36.69
36.84
36.55
36.84
57,139,000
+0.26(+0.71%)
Jun 09, 2004
36.98
37.05
36.37
36.58
98,253,904
-0.52(-1.41%)
Jun 08, 2004
36.90
37.19
36.85
37.10
72,583,000
+0.05(+0.14%)
Jun 07, 2004
36.44
37.10
36.34
37.05
107,687,600
+0.86(+2.38%)
Jun 04, 2004
36.33
36.62
36.17
36.19
91,300,800
+0.21(+0.58%)
Jun 03, 2004
36.30
36.36
35.82
35.98
97,727,200
-0.44(-1.21%)
Jun 02, 2004
36.56
36.66
36.17
36.42
103,560,304
-0.08(-0.22%)
Jun 01, 2004
36.26
36.55
36.11
36.50
90,716,400
-0.05(-0.14%)
May 28, 2004
36.38
36.55
36.21
36.55
56,424,400
+0.13(+0.36%)
May 27, 2004
36.29
36.50
36.00
36.42
110,234,000
+0.23(+0.64%)
May 26, 2004
35.86
36.19
35.81
36.19
93,853,800
+0.23(+0.64%)
May 25, 2004
35.15
36.08
34.95
35.96
146,471,200
+0.70(+1.99%)
May 24, 2004
35.30
35.46
35.00
35.26
100,159,200
+0.24(+0.69%)
May 21, 2004
35.01
35.17
34.74
35.02
111,494,600
+0.17(+0.48%)
May 20, 2004
34.78
35.02
34.56
34.85
95,043,104
+0.16(+0.46%)
May 19, 2004
35.16
35.51
34.63
34.69
141,777,104
-0.04(-0.12%)
May 18, 2004
34.66
34.90
34.60
34.73
96,725,200
+0.31(+0.90%)
May 17, 2004
34.38
34.62
34.11
34.42
150,712,304
-0.33(-0.95%)
May 14, 2004
35.20
35.31
34.64
34.75
133,762,800
-0.26(-0.74%)
May 13, 2004
35.06
35.45
34.92
35.01
138,104,800
-0.25(-0.71%)
May 12, 2004
35.12
35.35
34.27
35.26
197,888,304
+0.07(+0.20%)
May 11, 2004
34.97
35.38
34.92
35.19
120,840,800
+0.52(+1.50%)
May 10, 2004
34.67
34.90
34.42
34.67
157,196,608
-0.30(-0.86%)
May 07, 2004
35.09
35.64
34.91
34.97
137,726,304
-0.29(-0.82%)
May 06, 2004
35.20
35.52
34.85
35.26
102,760,000
-0.27(-0.76%)
May 05, 2004
35.42
35.70
35.20
35.53
97,582,304
+0.28(+0.79%)
May 04, 2004
35.21
35.75
35.03
35.25
126,253,600
+0.15(+0.43%)
May 03, 2004
35.00
35.52
34.89
35.10
117,070,000
+0.33(+0.95%)
Apr 30, 2004
35.66
35.80
34.72
34.77
150,918,000
-0.87(-2.44%)
Apr 29, 2004
36.09
36.34
35.30
35.64
157,053,600
-0.56(-1.55%)
Apr 28, 2004
36.71
36.72
36.02
36.20
111,783,000
-0.67(-1.82%)
Apr 27, 2004
36.95
37.19
36.69
36.87
87,670,800
-0.07(-0.19%)
Apr 26, 2004
37.18
37.29
36.65
36.94
74,547,800
-0.27(-0.73%)
Apr 23, 2004
37.08
37.26
36.90
37.21
92,044,800
+0.29(+0.79%)
Apr 22, 2004
36.00
37.01
35.98
36.92
137,897,200
+0.93(+2.58%)
Apr 21, 2004
35.90
36.11
35.45
35.99
119,218,304
+0.31(+0.87%)
Apr 20, 2004
36.61
36.79
35.64
35.68
119,961,400
-0.85(-2.33%)
Apr 19, 2004
36.01
36.59
35.98
36.53
85,896,400
+0.44(+1.22%)
Apr 16, 2004
36.20
36.32
35.79
36.09
110,829,904
-0.06(-0.17%)
Apr 15, 2004
36.75
36.86
36.02
36.15
123,828,800
-0.66(-1.79%)
Apr 14, 2004
36.41
36.95
36.36
36.81
113,802,200
+0.18(+0.49%)
Apr 13, 2004
37.34
37.36
36.46
36.63
100,836,704
-0.54(-1.45%)
Apr 12, 2004
37.07
37.24
36.98
37.17
55,437,500
+0.23(+0.62%)
Apr 08, 2004
37.35
37.39
36.74
36.94
77,255,400
+0.00(+0.00%)
Apr 07, 2004
36.99
37.11
36.66
36.94
91,125,400
-0.04(-0.11%)
Apr 06, 2004
37.16
37.40
36.92
36.98
98,716,600
-0.47(-1.26%)
Apr 05, 2004
37.04
37.50
36.97
37.45
67,397,904
+0.35(+0.94%)
Apr 02, 2004
36.89
37.16
36.52
37.10
146,023,504
+0.94(+2.60%)
Apr 01, 2004
35.81
36.25
35.78
36.16
93,106,400
+0.32(+0.89%)
Mar 31, 2004
35.92
36.00
35.61
35.84
86,068,800
-0.07(-0.19%)
Mar 30, 2004
35.67
35.94
35.52
35.91
95,901,400
+0.12(+0.34%)
Mar 29, 2004
35.51
35.96
35.49
35.79
103,937,000
+0.57(+1.62%)
Mar 26, 2004
35.30
35.58
35.20
35.22
78,450,000
-0.12(-0.35%)
Mar 25, 2004
34.65
35.46
34.62
35.34
142,164,304
+0.92(+2.68%)
Mar 24, 2004
34.15
34.63
34.01
34.42
119,050,000
+0.39(+1.15%)
Mar 23, 2004
34.59
34.65
34.01
34.03
126,124,400
-0.28(-0.82%)
Mar 22, 2004
34.53
34.55
34.03
34.31
134,590,800
-0.44(-1.27%)
Mar 19, 2004
35.28
35.46
34.73
34.75
100,167,800
-0.59(-1.67%)
Mar 18, 2004
35.37
35.46
34.97
35.34
111,355,104
-0.16(-0.45%)
Mar 17, 2004
35.21
35.62
35.18
35.50
91,961,904
+0.55(+1.57%)
Mar 16, 2004
35.11
35.25
34.63
34.95
123,774,000
+0.06(+0.17%)
Mar 15, 2004
35.36
35.40
34.81
34.89
115,903,600
-0.62(-1.75%)
Mar 12, 2004
35.20
35.59
35.15
35.51
118,417,600
+0.64(+1.84%)
Mar 11, 2004
35.07
35.53
34.80
34.87
152,587,200
-0.32(-0.91%)
Mar 10, 2004
35.75
36.00
35.13
35.19
134,346,800
-0.47(-1.32%)
Mar 09, 2004
35.83
35.98
35.52
35.66
126,256,400
-0.11(-0.31%)
Mar 08, 2004
36.69
36.82
35.73
35.77
112,738,200
-0.86(-2.35%)
Mar 05, 2004
36.41
37.15
36.36
36.63
118,143,600
-0.13(-0.35%)
Mar 04, 2004
36.44
36.83
36.39
36.76
66,043,600
+0.34(+0.93%)
Mar 03, 2004
36.51
36.63
36.21
36.42
84,047,104
-0.20(-0.55%)
Mar 02, 2004
36.98
37.18
36.61
36.62
91,629,800
-0.43(-1.16%)
Mar 01, 2004
36.68
37.07
36.47
37.05
79,790,704
+0.48(+1.31%)
Feb 27, 2004
36.76
36.94
36.27
36.57
99,459,600
-0.10(-0.27%)
Feb 26, 2004
36.47
36.84
36.30
36.67
71,494,800
+0.09(+0.25%)
Feb 25, 2004
36.43
36.67
36.33
36.58
74,556,400
+0.22(+0.61%)
Feb 24, 2004
36.27
36.67
36.00
36.36
124,574,400
-0.09(-0.25%)
Feb 23, 2004
37.00
37.03
35.90
36.45
125,319,600
-0.41(-1.11%)
Feb 20, 2004
36.97
37.14
36.55
36.86
132,387,600
-0.12(-0.32%)
Feb 19, 2004
37.83
37.90
36.82
36.98
100,953,504
-0.57(-1.52%)
Feb 18, 2004
37.51
37.67
37.32
37.55
71,198,800
+0.11(+0.29%)
Feb 17, 2004
37.28
37.62
37.22
37.44
69,820,000
+0.50(+1.35%)
Feb 13, 2004
37.39
37.97
36.76
36.94
90,604,400
-0.31(-0.83%)
Feb 12, 2004
37.52
37.70
37.24
37.25
70,754,000
-0.33(-0.88%)
Feb 11, 2004
37.24
37.67
37.00
37.58
92,510,704
+0.40(+1.08%)
Feb 10, 2004
37.05
37.41
37.03
37.18
65,104,100
+0.06(+0.16%)
Feb 09, 2004
37.34
37.38
37.05
37.12
58,920,500
-0.01(-0.03%)
Feb 06, 2004
36.60
37.28
36.53
37.13
107,253,200
+0.66(+1.81%)
Feb 05, 2004
36.51
36.71
36.33
36.47
96,969,200
+0.14(+0.39%)
Feb 04, 2004
36.62
37.76
36.33
36.33
110,068,800
-0.60(-1.62%)
Feb 03, 2004
36.91
37.24
36.72
36.93
73,885,104
-0.04(-0.11%)
Feb 02, 2004
37.20
37.48
36.82
36.97
94,539,600
-0.10(-0.27%)
Jan 30, 2004
37.20
37.44
36.97
37.07
84,308,800
-0.17(-0.46%)
Jan 29, 2004
37.23
37.31
36.66
37.24
144,040,400
+0.14(+0.38%)
Jan 28, 2004
37.94
38.06
37.00
37.10
128,169,200
-0.64(-1.70%)
Jan 27, 2004
38.51
38.63
37.69
37.74
97,365,800
-0.85(-2.20%)
Jan 26, 2004
37.98
38.65
37.84
38.59
84,703,400
+0.58(+1.53%)
Jan 23, 2004
38.21
38.46
37.78
38.01
88,805,504
-0.14(-0.37%)
Jan 22, 2004
38.55
38.69
38.06
38.15
90,966,400
-0.23(-0.60%)
Jan 21, 2004
38.39
38.66
38.00
38.38
112,316,800
-0.16(-0.42%)
Jan 20, 2004
38.73
39.00
38.31
38.54
82,083,600
-0.03(-0.08%)
Jan 16, 2004
38.38
38.63
38.17
38.57
77,371,600
+0.39(+1.02%)
Jan 15, 2004
37.93
38.46
37.63
38.18
104,554,096
+0.10(+0.26%)
Jan 14, 2004
38.08
38.25
37.84
38.08
69,028,600
+0.13(+0.35%)
Jan 13, 2004
38.27
38.36
37.60
37.95
93,054,704
-0.38(-0.99%)
Jan 12, 2004
37.85
38.35
37.68
38.33
77,691,600
+0.60(+1.59%)
Jan 09, 2004
37.98
38.35
37.59
37.73
94,279,696
-0.25(-0.66%)
Jan 08, 2004
37.68
38.00
37.60
37.98
77,543,600
+0.30(+0.79%)
Jan 07, 2004
37.32
37.68
37.07
37.68
71,823,904
+0.34(+0.91%)
Jan 06, 2004
37.08
37.42
36.95
37.34
60,075,300
+0.25(+0.67%)
Jan 05, 2004
36.58
37.16
36.56
37.09
69,757,000
+0.73(+2.01%)
Jan 02, 2004
36.66
36.79
36.22
36.36
55,263,700
-0.10(-0.27%)
Dec 31, 2003
36.62
36.64
36.25
36.46
60,531,500
-0.10(-0.27%)
Dec 30, 2003
36.44
36.58
36.30
36.56
48,266,900
+0.12(+0.33%)
Dec 29, 2003
35.85
36.53
36.02
36.44
63,363,300
+0.59(+1.65%)
Dec 26, 2003
35.96
36.09
35.82
35.85
25,499,000
-0.05(-0.14%)
Dec 24, 2003
35.84
36.02
35.80
35.90
44,840,300
+0.06(+0.17%)
Dec 23, 2003
35.60
36.02
35.53
35.84
67,049,200
+0.27(+0.76%)
Dec 22, 2003
35.35
35.68
35.29
35.57
63,610,600
+0.11(+0.31%)
Dec 19, 2003
35.56
35.65
35.20
35.46
89,768,400
-0.10(-0.28%)
Dec 18, 2003
34.91
35.64
34.82
35.56
90,967,800
+0.65(+1.86%)
Dec 17, 2003
34.85
35.00
34.57
34.91
66,213,500
+0.06(+0.17%)
Dec 16, 2003
34.78
35.02
34.42
34.85
89,755,000
+0.07(+0.20%)
Dec 15, 2003
35.93
35.99
34.65
34.78
105,379,800
-0.46(-1.31%)
Dec 12, 2003
35.30
35.34
34.90
35.24
71,697,600
-0.06(-0.17%)
Dec 11, 2003
34.50
35.39
34.49
35.30
108,214,000
+0.74(+2.14%)
Dec 10, 2003
34.43
34.70
34.13
34.56
103,467,296
+0.13(+0.38%)
Dec 09, 2003
35.23
35.46
34.35
34.43
109,902,000
-0.80(-2.28%)
Dec 08, 2003
35.15
35.33
34.78
35.23
86,621,904
+0.09(+0.24%)
Dec 05, 2003
35.63
35.63
34.96
35.15
77,078,304
-0.48(-1.35%)
Dec 04, 2003
35.44
35.71
35.08
35.63
102,089,000
+0.38(+1.08%)
Dec 03, 2003
35.70
36.12
35.25
35.25
107,379,696
-0.45(-1.26%)
Dec 02, 2003
35.82
36.05
35.58
35.70
64,968,800
-0.20(-0.56%)
Dec 01, 2003
35.38
36.01
35.47
35.90
82,597,800
+0.52(+1.47%)
Nov 28, 2003
35.26
35.50
35.21
35.38
24,809,100
+0.04(+0.11%)
Nov 26, 2003
35.40
35.52
34.81
35.34
72,801,696
+0.16(+0.45%)
Nov 25, 2003
35.18
35.45
35.09
35.18
72,311,904
+0.00(+0.00%)
Nov 24, 2003
34.17
35.25
34.47
35.18
91,891,400
+1.01(+2.96%)
Nov 21, 2003
34.07
34.25
33.73
34.17
79,833,904
+0.29(+0.85%)
Nov 20, 2003
34.21
34.68
33.81
33.88
117,221,904
-0.33(-0.96%)
Nov 19, 2003
33.88
34.40
33.88
34.21
86,306,200
+0.33(+0.97%)
Nov 18, 2003
34.68
34.97
33.82
33.88
108,276,600
-0.80(-2.31%)
Nov 17, 2003
34.84
34.91
34.26
34.68
108,026,800
-0.36(-1.03%)
Nov 14, 2003
35.77
36.02
34.95
35.04
91,192,600
-0.73(-2.04%)
Nov 13, 2003
35.71
35.90
35.55
35.77
63,957,500
-0.04(-0.11%)
Nov 12, 2003
35.17
35.96
35.14
35.81
79,697,400
+0.75(+2.14%)
Nov 11, 2003
35.15
35.30
34.85
35.06
75,597,200
-0.13(-0.37%)
Nov 10, 2003
35.63
35.74
35.09
35.19
68,824,800
-0.44(-1.23%)
Nov 07, 2003
35.94
36.18
35.60
35.63
63,475,500
-0.31(-0.86%)
Nov 06, 2003
35.79
35.97
35.34
35.94
90,518,304
+0.10(+0.28%)
Nov 05, 2003
35.91
35.89
35.15
35.84
66,652,100
+0.32(+0.90%)
Nov 04, 2003
35.91
35.87
35.45
35.52
60,003,600
-0.39(-1.09%)
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
.