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
Xerox Corp
(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 (%)
Apr 30, 2004
13.45
13.55
13.26
13.43
3,841,400
+0.00(+0.00%)
Apr 29, 2004
13.45
13.57
13.31
13.43
7,802,500
-0.04(-0.30%)
Apr 28, 2004
13.44
13.56
13.34
13.47
4,433,300
+0.03(+0.22%)
Apr 27, 2004
13.74
13.91
13.39
13.44
6,230,800
-0.12(-0.88%)
Apr 26, 2004
13.58
13.80
13.40
13.56
12,400,000
+0.38(+2.88%)
Apr 23, 2004
14.55
14.55
12.58
13.18
36,241,000
-1.23(-8.54%)
Apr 22, 2004
13.85
14.48
13.83
14.41
5,716,000
+0.43(+3.08%)
Apr 21, 2004
13.87
14.16
13.81
13.98
6,080,900
+0.04(+0.29%)
Apr 20, 2004
14.20
14.39
13.94
13.94
1,866,300
-0.18(-1.27%)
Apr 19, 2004
13.95
14.23
13.81
14.12
2,590,500
+0.14(+1.00%)
Apr 16, 2004
14.10
14.10
13.85
13.98
2,470,900
-0.02(-0.14%)
Apr 15, 2004
14.43
14.43
13.80
14.00
3,599,800
-0.43(-2.98%)
Apr 14, 2004
14.37
14.50
14.26
14.43
1,541,600
+0.12(+0.84%)
Apr 13, 2004
14.85
14.89
14.08
14.31
4,505,000
-0.54(-3.64%)
Apr 12, 2004
14.72
14.96
14.62
14.85
2,139,500
+0.08(+0.54%)
Apr 08, 2004
14.98
15.00
14.63
14.77
1,612,300
-0.15(-1.01%)
Apr 07, 2004
14.80
14.96
14.55
14.92
2,366,100
+0.08(+0.54%)
Apr 06, 2004
14.80
14.88
14.66
14.84
1,817,000
-0.12(-0.80%)
Apr 05, 2004
14.90
14.98
14.74
14.96
2,734,500
+0.04(+0.27%)
Apr 02, 2004
14.88
14.97
14.73
14.92
2,943,600
+0.07(+0.47%)
Apr 01, 2004
14.65
14.86
14.57
14.85
4,930,500
+0.28(+1.92%)
Mar 31, 2004
14.51
14.65
14.41
14.57
2,509,900
-0.06(-0.41%)
Mar 30, 2004
14.45
14.63
14.28
14.63
3,619,600
+0.18(+1.25%)
Mar 29, 2004
14.23
14.45
14.10
14.45
2,832,100
+0.20(+1.40%)
Mar 26, 2004
14.10
14.43
14.01
14.25
3,929,700
+0.04(+0.28%)
Mar 25, 2004
13.87
14.25
13.70
14.21
4,361,400
+0.36(+2.60%)
Mar 24, 2004
13.70
13.98
13.63
13.85
2,259,600
-0.05(-0.36%)
Mar 23, 2004
13.75
14.03
13.68
13.90
9,413,300
+0.16(+1.16%)
Mar 22, 2004
14.08
14.08
13.61
13.74
3,060,300
-0.34(-2.41%)
Mar 19, 2004
14.20
14.34
14.03
14.08
2,651,100
-0.20(-1.40%)
Mar 18, 2004
14.17
14.33
14.02
14.28
3,325,100
+0.14(+0.99%)
Mar 17, 2004
14.02
14.19
13.93
14.14
5,160,400
+0.25(+1.80%)
Mar 16, 2004
13.90
13.95
13.71
13.89
4,488,700
+0.09(+0.65%)
Mar 15, 2004
13.95
14.02
13.66
13.80
3,019,500
-0.27(-1.92%)
Mar 12, 2004
13.75
14.07
13.74
14.07
5,337,600
+0.31(+2.25%)
Mar 11, 2004
13.55
14.06
13.35
13.76
4,254,100
-0.14(-1.01%)
Mar 10, 2004
13.90
14.11
13.80
13.90
5,378,400
+0.10(+0.72%)
Mar 09, 2004
13.85
13.93
13.61
13.80
5,435,300
-0.15(-1.08%)
Mar 08, 2004
14.16
14.33
13.92
13.95
4,156,400
-0.23(-1.62%)
Mar 05, 2004
14.15
14.30
14.07
14.18
3,211,500
-0.07(-0.49%)
Mar 04, 2004
14.25
14.29
14.16
14.25
4,462,100
+0.01(+0.07%)
Mar 03, 2004
14.23
14.30
14.11
14.24
3,085,900
+0.03(+0.21%)
Mar 02, 2004
14.35
14.44
14.10
14.21
6,934,600
-0.07(-0.49%)
Mar 01, 2004
14.14
14.42
14.14
14.28
4,934,200
+0.14(+0.99%)
Feb 27, 2004
13.20
14.30
13.20
14.14
2,783,800
-0.01(-0.07%)
Feb 26, 2004
14.38
14.49
14.06
14.15
3,370,700
+0.05(+0.35%)
Feb 25, 2004
14.05
14.22
13.96
14.10
3,717,600
+0.17(+1.22%)
Feb 24, 2004
14.18
14.18
13.81
13.93
3,884,100
-0.30(-2.11%)
Feb 23, 2004
14.45
14.50
14.12
14.23
5,254,800
-0.18(-1.25%)
Feb 20, 2004
14.80
14.89
14.15
14.41
11,399,800
-0.28(-1.91%)
Feb 19, 2004
15.29
15.35
14.68
14.69
4,195,000
-0.57(-3.74%)
Feb 18, 2004
15.35
15.38
15.20
15.26
2,874,700
-0.04(-0.26%)
Feb 17, 2004
15.25
15.44
15.00
15.30
8,385,500
+0.25(+1.66%)
Feb 13, 2004
15.40
15.54
15.00
15.05
3,629,800
-0.21(-1.38%)
Feb 12, 2004
15.06
15.37
15.04
15.26
4,306,300
+0.23(+1.53%)
Feb 11, 2004
14.94
15.15
14.87
15.03
7,843,900
+0.03(+0.20%)
Feb 10, 2004
15.06
15.10
14.90
15.00
3,429,100
-0.06(-0.40%)
Feb 09, 2004
15.20
15.21
14.96
15.06
5,258,000
-0.07(-0.46%)
Feb 06, 2004
14.45
15.13
14.45
15.13
10,329,300
+0.63(+4.34%)
Feb 05, 2004
14.25
14.50
14.17
14.50
4,684,200
+0.23(+1.61%)
Feb 04, 2004
14.17
14.37
14.15
14.27
7,013,500
-0.07(-0.49%)
Feb 03, 2004
14.70
14.70
14.21
14.34
7,052,800
-0.39(-2.65%)
Feb 02, 2004
14.73
14.89
14.59
14.73
6,587,000
+0.09(+0.61%)
Jan 30, 2004
14.43
14.73
14.19
14.64
6,629,000
-0.15(-1.01%)
Jan 29, 2004
14.80
14.93
14.39
14.79
4,852,900
+0.01(+0.07%)
Jan 28, 2004
14.91
15.11
14.75
14.78
6,997,100
-0.37(-2.44%)
Jan 27, 2004
14.75
15.31
14.52
15.15
27,500,600
+1.20(+8.60%)
Jan 26, 2004
13.55
14.00
13.54
13.95
5,482,600
+0.32(+2.35%)
Jan 23, 2004
13.38
13.71
13.34
13.63
3,299,700
+0.24(+1.79%)
Jan 22, 2004
13.62
13.76
13.39
13.39
3,589,300
-0.29(-2.12%)
Jan 21, 2004
13.43
13.74
13.26
13.68
2,704,100
+0.25(+1.86%)
Jan 20, 2004
13.60
13.60
13.32
13.43
4,918,400
-0.09(-0.67%)
Jan 16, 2004
13.73
13.74
13.42
13.52
4,864,900
-0.16(-1.17%)
Jan 15, 2004
13.75
13.76
13.59
13.68
4,916,100
-0.07(-0.51%)
Jan 14, 2004
13.75
13.79
13.66
13.75
3,117,000
+0.00(+0.00%)
Jan 13, 2004
14.00
14.14
13.50
13.75
5,242,400
-0.28(-2.00%)
Jan 12, 2004
13.91
14.08
13.86
14.03
4,407,900
+0.07(+0.50%)
Jan 09, 2004
14.01
14.20
13.88
13.96
5,703,500
-0.20(-1.41%)
Jan 08, 2004
13.95
14.29
13.95
14.16
5,031,400
+0.04(+0.28%)
Jan 07, 2004
13.98
14.18
13.85
14.12
4,231,800
+0.05(+0.36%)
Jan 06, 2004
13.62
14.07
13.60
14.07
10,942,900
+0.25(+1.81%)
Jan 05, 2004
13.59
13.84
13.56
13.82
4,118,200
+0.23(+1.69%)
Jan 02, 2004
13.62
13.88
13.50
13.59
4,539,800
-0.21(-1.52%)
Dec 31, 2003
13.56
13.86
13.51
13.80
3,925,500
+0.15(+1.10%)
Dec 30, 2003
13.54
13.74
13.51
13.65
4,189,100
-0.01(-0.07%)
Dec 29, 2003
13.67
13.83
13.39
13.66
3,686,900
+0.06(+0.44%)
Dec 26, 2003
13.80
13.83
13.47
13.60
2,066,500
-0.20(-1.45%)
Dec 24, 2003
13.65
13.89
13.62
13.80
3,358,000
+0.09(+0.66%)
Dec 23, 2003
13.32
13.72
13.27
13.71
7,839,500
+0.53(+4.02%)
Dec 22, 2003
13.00
13.23
13.00
13.18
7,004,700
+0.18(+1.38%)
Dec 19, 2003
13.06
13.07
12.81
13.00
8,764,500
-0.03(-0.23%)
Dec 18, 2003
12.42
13.06
12.40
13.03
14,396,500
+0.61(+4.91%)
Dec 17, 2003
12.09
12.45
12.06
12.42
6,419,700
+0.33(+2.73%)
Dec 16, 2003
11.89
12.13
11.89
12.09
2,915,400
+0.18(+1.51%)
Dec 15, 2003
12.12
12.24
11.88
11.91
2,865,400
-0.07(-0.58%)
Dec 12, 2003
12.17
12.19
11.95
11.98
4,334,900
-0.05(-0.42%)
Dec 11, 2003
11.50
12.14
11.50
12.03
7,234,200
+0.50(+4.34%)
Dec 10, 2003
11.73
11.79
11.52
11.53
10,389,100
-0.26(-2.21%)
Dec 09, 2003
12.10
12.14
11.76
11.79
9,233,100
-0.26(-2.16%)
Dec 08, 2003
12.05
12.18
11.94
12.05
5,018,700
-0.08(-0.66%)
Dec 05, 2003
12.49
12.49
12.04
12.13
3,363,400
-0.36(-2.88%)
Dec 04, 2003
12.27
12.49
12.25
12.49
5,748,700
+0.28(+2.29%)
Dec 03, 2003
12.09
12.39
12.03
12.21
8,163,600
+0.21(+1.75%)
Dec 02, 2003
12.20
12.20
11.97
12.00
11,769,100
-0.19(-1.56%)
Dec 01, 2003
12.25
12.37
12.14
12.19
11,756,000
+0.01(+0.08%)
Nov 28, 2003
11.95
12.27
11.85
12.18
4,614,000
+0.23(+1.92%)
Nov 26, 2003
11.70
12.00
11.59
11.95
21,119,200
+0.51(+4.46%)
Nov 25, 2003
11.10
11.53
10.99
11.44
18,342,500
+0.82(+7.72%)
Nov 24, 2003
10.32
10.70
10.23
10.62
10,080,600
+0.08(+0.76%)
Nov 21, 2003
10.43
10.55
10.32
10.54
3,765,000
+0.11(+1.05%)
Nov 20, 2003
10.17
10.54
10.17
10.43
5,160,000
+0.09(+0.87%)
Nov 19, 2003
10.18
10.37
10.17
10.34
3,771,400
+0.17(+1.67%)
Nov 18, 2003
10.31
10.41
10.17
10.17
5,969,600
-0.23(-2.21%)
Nov 17, 2003
10.40
10.57
10.17
10.40
4,583,000
-0.15(-1.42%)
Nov 14, 2003
10.50
10.71
10.50
10.55
4,207,200
+0.03(+0.29%)
Nov 13, 2003
10.50
10.60
10.43
10.52
2,799,500
-0.13(-1.22%)
Nov 12, 2003
10.25
10.68
10.18
10.65
5,968,600
+0.36(+3.50%)
Nov 11, 2003
10.25
10.31
10.18
10.29
3,689,500
+0.01(+0.10%)
Nov 10, 2003
10.42
10.48
10.24
10.28
7,882,500
-0.22(-2.10%)
Nov 07, 2003
10.65
10.73
10.15
10.50
3,537,700
-0.05(-0.47%)
Nov 06, 2003
10.58
10.60
10.49
10.55
3,758,400
-0.11(-1.03%)
Nov 05, 2003
10.55
10.70
10.46
10.66
11,086,100
+0.12(+1.14%)
Nov 04, 2003
10.55
10.75
10.52
10.54
2,726,100
-0.16(-1.50%)
Nov 03, 2003
10.50
10.79
10.50
10.70
2,602,451
+0.20(+1.90%)
Oct 31, 2003
10.57
10.63
10.50
10.50
3,042,200
-0.05(-0.47%)
Oct 30, 2003
10.80
10.80
10.55
10.55
3,582,900
-0.15(-1.40%)
Oct 29, 2003
10.74
10.90
10.64
10.70
3,310,000
-0.04(-0.37%)
Oct 28, 2003
10.54
10.83
10.53
10.74
3,044,000
+0.15(+1.42%)
Oct 27, 2003
10.69
10.73
10.55
10.59
3,464,100
-0.10(-0.94%)
Oct 24, 2003
10.97
10.98
10.37
10.69
5,930,800
-0.31(-2.82%)
Oct 23, 2003
11.37
11.38
10.90
11.00
7,601,600
-0.53(-4.60%)
Oct 22, 2003
11.49
11.65
11.30
11.53
6,823,900
+0.03(+0.26%)
Oct 21, 2003
11.49
11.60
11.32
11.50
8,295,400
+0.02(+0.17%)
Oct 20, 2003
11.46
11.49
11.31
11.48
5,439,300
+0.38(+3.42%)
Oct 17, 2003
11.33
11.33
11.05
11.10
5,135,000
-0.17(-1.51%)
Oct 16, 2003
11.11
11.34
11.11
11.27
5,346,200
+0.14(+1.26%)
Oct 15, 2003
11.07
11.26
11.03
11.13
3,716,100
+0.11(+1.00%)
Oct 14, 2003
11.10
11.17
11.02
11.02
3,555,100
-0.26(-2.30%)
Oct 13, 2003
11.17
11.45
11.15
11.28
9,927,500
+0.17(+1.53%)
Oct 10, 2003
10.68
11.14
10.68
11.11
7,200,000
+0.31(+2.87%)
Oct 09, 2003
10.68
10.94
10.68
10.80
3,780,900
+0.12(+1.12%)
Oct 08, 2003
10.99
10.99
10.67
10.68
2,554,200
-0.31(-2.82%)
Oct 07, 2003
10.75
10.99
10.64
10.99
4,805,400
+0.24(+2.23%)
Oct 06, 2003
10.67
10.80
10.60
10.75
2,508,900
+0.08(+0.75%)
Oct 03, 2003
10.47
10.70
10.47
10.67
4,999,000
+0.26(+2.50%)
Oct 02, 2003
10.28
10.48
10.22
10.41
4,725,000
+0.03(+0.29%)
Oct 01, 2003
10.36
10.44
10.29
10.38
3,726,200
+0.12(+1.17%)
Sep 30, 2003
10.46
10.40
10.16
10.26
3,548,700
-0.20(-1.91%)
Sep 29, 2003
10.23
10.43
10.19
10.46
3,342,400
+0.27(+2.65%)
Sep 26, 2003
10.30
10.43
10.22
10.19
2,481,000
-0.14(-1.36%)
Sep 25, 2003
10.55
10.60
10.30
10.33
3,149,700
-0.19(-1.81%)
Sep 24, 2003
10.77
10.81
10.54
10.52
4,341,400
-0.25(-2.32%)
Sep 23, 2003
10.52
10.77
10.51
10.77
5,344,700
+0.18(+1.70%)
Sep 22, 2003
10.50
10.65
10.43
10.59
3,357,000
-0.06(-0.56%)
Sep 19, 2003
10.76
10.76
10.45
10.65
4,943,300
-0.12(-1.11%)
Sep 18, 2003
10.40
10.81
10.26
10.77
5,567,400
+0.62(+6.11%)
Sep 17, 2003
10.40
10.41
10.15
10.15
3,204,100
-0.25(-2.40%)
Sep 16, 2003
10.20
10.37
10.12
10.40
3,058,400
+0.20(+1.96%)
Sep 15, 2003
10.30
10.33
10.17
10.20
3,402,800
-0.17(-1.64%)
Sep 12, 2003
10.35
10.37
10.13
10.37
3,037,500
+0.02(+0.19%)
Sep 11, 2003
10.67
10.70
10.24
10.35
9,924,400
-0.18(-1.71%)
Sep 10, 2003
10.55
10.71
10.39
10.53
4,629,200
-0.02(-0.19%)
Sep 09, 2003
10.58
10.66
10.42
10.55
3,497,600
-0.13(-1.22%)
Sep 08, 2003
10.51
10.70
10.51
10.68
3,206,600
+0.15(+1.42%)
Sep 05, 2003
10.82
10.82
10.52
10.53
4,238,400
-0.29(-2.68%)
Sep 04, 2003
10.96
11.00
10.76
10.82
2,964,000
-0.13(-1.19%)
Sep 03, 2003
10.86
11.04
10.75
10.95
10,443,500
+0.10(+0.92%)
Sep 02, 2003
10.85
10.95
10.66
10.85
6,086,000
+0.07(+0.65%)
Aug 29, 2003
10.57
10.79
10.50
10.78
3,433,800
+0.25(+2.37%)
Aug 28, 2003
10.20
10.59
10.20
10.53
5,011,700
+0.10(+0.96%)
Aug 27, 2003
10.40
10.60
10.39
10.43
8,460,800
+0.04(+0.38%)
Aug 26, 2003
9.940
10.46
9.940
10.39
15,608,100
+0.85(+8.91%)
Aug 25, 2003
9.690
9.720
9.460
9.540
3,798,500
-0.17(-1.75%)
Aug 22, 2003
9.990
10.02
9.560
9.710
6,057,500
-0.23(-2.31%)
Aug 21, 2003
10.05
10.14
9.880
9.940
4,710,400
-0.11(-1.09%)
Aug 20, 2003
10.00
10.10
10.00
10.05
4,653,200
-0.03(-0.30%)
Aug 19, 2003
10.10
10.14
10.05
10.08
2,598,700
-0.01(-0.10%)
Aug 18, 2003
10.13
10.18
10.05
10.09
3,438,800
-0.05(-0.49%)
Aug 15, 2003
10.15
10.20
10.06
10.14
3,117,500
-0.06(-0.59%)
Aug 14, 2003
10.04
10.30
10.03
10.20
3,432,200
+0.14(+1.39%)
Aug 13, 2003
10.13
10.14
10.00
10.06
3,721,700
-0.05(-0.49%)
Aug 12, 2003
10.15
10.18
10.05
10.11
3,284,900
-0.01(-0.10%)
Aug 11, 2003
10.12
10.15
10.03
10.12
4,530,900
-0.08(-0.78%)
Aug 08, 2003
10.20
10.30
10.15
10.20
2,411,400
-0.02(-0.20%)
Aug 07, 2003
10.20
10.29
10.19
10.22
3,062,100
-0.02(-0.20%)
Aug 06, 2003
10.13
10.30
10.01
10.24
4,341,700
+0.10(+0.99%)
Aug 05, 2003
10.20
10.37
10.14
10.14
3,597,100
+0.00(+0.00%)
Aug 04, 2003
10.52
10.58
10.14
10.14
5,284,500
-0.51(-4.79%)
Aug 01, 2003
10.77
10.79
10.50
10.65
3,920,700
-0.15(-1.39%)
Jul 31, 2003
10.96
11.08
10.76
10.80
3,829,300
-0.16(-1.46%)
Jul 30, 2003
11.00
11.09
10.92
10.96
3,193,800
-0.02(-0.18%)
Jul 29, 2003
11.27
11.27
10.90
10.98
7,275,000
-0.19(-1.70%)
Jul 28, 2003
10.90
11.32
10.69
11.17
11,989,800
+0.44(+4.10%)
Jul 25, 2003
10.62
10.75
10.48
10.73
5,202,700
+0.10(+0.94%)
Jul 24, 2003
10.73
10.89
10.60
10.63
3,309,700
-0.07(-0.65%)
Jul 23, 2003
10.90
10.90
10.60
10.70
4,003,000
-0.19(-1.74%)
Jul 22, 2003
10.46
10.94
10.41
10.89
5,970,300
+0.44(+4.21%)
Jul 21, 2003
10.60
10.67
10.41
10.45
4,055,000
-0.32(-2.97%)
Jul 18, 2003
10.72
10.92
10.64
10.77
3,717,400
+0.06(+0.56%)
Jul 17, 2003
10.80
10.95
10.64
10.71
4,876,700
-0.24(-2.19%)
Jul 16, 2003
11.40
11.43
10.94
10.95
4,922,800
-0.54(-4.70%)
Jul 15, 2003
11.25
11.50
11.10
11.49
8,075,800
+0.24(+2.13%)
Jul 14, 2003
10.87
11.30
10.85
11.25
6,850,400
+0.45(+4.17%)
Jul 11, 2003
10.85
10.97
10.68
10.80
6,058,100
-0.01(-0.09%)
Jul 10, 2003
10.90
10.99
10.69
10.81
3,656,900
-0.19(-1.73%)
Jul 09, 2003
10.98
11.07
10.79
11.00
4,763,900
+0.02(+0.18%)
Jul 08, 2003
10.95
11.00
10.80
10.98
3,301,600
+0.05(+0.46%)
Jul 07, 2003
10.70
10.94
10.70
10.93
3,681,600
+0.28(+2.63%)
Jul 03, 2003
10.70
10.92
10.57
10.65
3,111,100
-0.29(-2.65%)
Jul 02, 2003
10.67
10.94
10.67
10.94
5,600,000
+0.27(+2.53%)
Jul 01, 2003
10.60
10.70
10.33
10.67
4,477,200
+0.08(+0.76%)
Jun 30, 2003
10.65
10.73
10.55
10.59
6,522,600
-0.06(-0.56%)
Jun 27, 2003
10.65
10.76
10.54
10.65
3,505,000
+0.01(+0.09%)
Jun 26, 2003
10.51
10.76
10.50
10.64
8,004,300
+0.14(+1.33%)
Jun 25, 2003
10.67
10.71
10.49
10.50
11,750,200
-0.17(-1.59%)
Jun 24, 2003
10.40
10.84
10.40
10.67
13,237,800
+0.27(+2.60%)
Jun 23, 2003
10.35
10.40
10.25
10.40
13,796,300
+0.05(+0.48%)
Jun 20, 2003
10.41
10.45
10.25
10.35
51,112,800
-0.05(-0.48%)
Jun 19, 2003
12.48
12.48
10.38
10.40
20,251,300
-0.69(-6.22%)
Jun 18, 2003
11.26
11.27
10.99
11.09
7,820,700
-0.27(-2.38%)
Jun 17, 2003
11.50
11.50
11.29
11.36
4,106,300
-0.13(-1.13%)
Jun 16, 2003
11.04
11.49
10.90
11.49
3,333,100
+0.44(+3.98%)
Jun 13, 2003
11.48
11.48
10.91
11.05
4,671,700
-0.52(-4.49%)
Jun 12, 2003
10.55
11.57
10.51
11.57
14,866,200
+0.87(+8.13%)
Jun 11, 2003
10.65
10.75
10.54
10.70
2,923,500
+0.03(+0.28%)
Jun 10, 2003
10.60
10.77
10.51
10.67
8,364,400
-0.17(-1.57%)
Jun 09, 2003
11.00
11.05
10.75
10.84
2,224,400
-0.21(-1.90%)
Jun 06, 2003
11.45
11.55
11.05
11.05
2,599,500
-0.40(-3.49%)
Jun 05, 2003
11.44
11.46
10.50
11.45
2,431,300
+0.02(+0.17%)
Jun 04, 2003
10.96
11.45
10.95
11.43
3,449,500
+0.47(+4.29%)
Jun 03, 2003
11.04
11.12
10.91
10.96
1,286,000
-0.16(-1.44%)
Jun 02, 2003
10.95
11.24
10.94
11.12
6,230,300
+0.19(+1.74%)
May 30, 2003
10.96
11.01
10.84
10.93
2,359,700
-0.04(-0.36%)
May 29, 2003
10.80
10.98
10.80
10.97
1,942,500
+0.11(+1.01%)
May 28, 2003
10.79
10.94
10.68
10.86
1,745,300
+0.06(+0.56%)
May 27, 2003
10.42
10.95
10.34
10.80
4,067,200
+0.26(+2.47%)
May 23, 2003
10.73
10.75
10.37
10.54
3,278,400
-0.18(-1.68%)
May 22, 2003
10.30
10.75
10.25
10.72
4,448,300
+0.35(+3.38%)
May 21, 2003
10.47
10.50
10.15
10.37
3,596,100
-0.18(-1.71%)
May 20, 2003
10.40
10.60
10.40
10.55
2,729,100
+0.15(+1.44%)
May 19, 2003
10.60
10.60
10.40
10.40
2,311,200
-0.35(-3.26%)
May 16, 2003
10.70
10.75
10.50
10.75
3,220,700
+0.05(+0.47%)
May 15, 2003
10.44
10.75
10.25
10.70
5,265,400
+0.33(+3.18%)
May 14, 2003
10.43
10.46
10.34
10.37
2,240,400
-0.02(-0.19%)
May 13, 2003
10.28
10.42
10.23
10.39
2,284,400
+0.04(+0.39%)
May 12, 2003
10.10
10.43
10.10
10.35
3,906,300
+0.13(+1.27%)
May 09, 2003
10.15
10.28
10.10
10.22
2,370,400
+0.14(+1.39%)
May 08, 2003
10.10
10.25
10.02
10.08
2,806,600
-0.20(-1.95%)
May 07, 2003
10.23
10.44
10.16
10.28
3,628,800
-0.12(-1.15%)
May 06, 2003
10.15
10.40
10.11
10.40
3,118,800
+0.24(+2.36%)
May 05, 2003
9.960
10.35
9.950
10.16
5,322,600
+0.16(+1.60%)
May 02, 2003
9.980
10.12
9.940
10.00
2,451,600
-0.01(-0.10%)
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
.