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
Hewlett-Packard
(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 (%)
May 28, 2004
21.35
21.40
21.08
21.24
9,846,600
+0.10(+0.47%)
May 27, 2004
21.47
21.50
21.05
21.14
7,808,400
-0.11(-0.52%)
May 26, 2004
21.00
21.32
20.95
21.25
7,037,500
+0.23(+1.09%)
May 25, 2004
20.78
21.07
20.59
21.02
8,139,500
+0.28(+1.35%)
May 24, 2004
20.90
20.99
20.52
20.74
9,891,200
-0.08(-0.38%)
May 21, 2004
20.89
20.99
20.58
20.82
8,820,100
+0.09(+0.43%)
May 20, 2004
20.68
20.92
20.60
20.73
10,294,500
+0.18(+0.88%)
May 19, 2004
21.20
21.34
20.55
20.55
32,881,500
+0.72(+3.63%)
May 18, 2004
19.69
19.98
19.60
19.83
9,761,400
+0.33(+1.69%)
May 17, 2004
19.28
19.70
19.21
19.50
8,788,900
-0.11(-0.56%)
May 14, 2004
19.99
20.02
19.50
19.61
15,206,300
-0.42(-2.10%)
May 13, 2004
19.92
20.45
19.86
20.03
10,827,400
-0.08(-0.40%)
May 12, 2004
19.85
20.18
19.75
20.11
11,019,600
+0.00(+0.00%)
May 11, 2004
20.05
20.22
19.90
20.11
11,245,000
+0.19(+0.95%)
May 10, 2004
19.85
19.94
19.55
19.92
14,130,500
-0.08(-0.40%)
May 07, 2004
19.80
20.24
19.76
20.00
16,597,900
+0.22(+1.11%)
May 06, 2004
19.79
19.99
19.75
19.78
13,262,200
-0.22(-1.10%)
May 05, 2004
20.00
20.34
19.90
20.00
12,525,000
+0.12(+0.60%)
May 04, 2004
19.86
20.08
19.80
19.88
15,868,700
+0.23(+1.17%)
May 03, 2004
19.95
20.05
19.62
19.65
13,504,200
-0.05(-0.25%)
Apr 30, 2004
20.17
20.26
19.68
19.70
13,247,100
-0.54(-2.67%)
Apr 29, 2004
20.84
20.94
20.00
20.24
13,730,300
-0.46(-2.22%)
Apr 28, 2004
21.05
21.13
20.66
20.70
12,250,300
-0.56(-2.63%)
Apr 27, 2004
21.60
21.70
21.22
21.26
10,163,600
-0.41(-1.89%)
Apr 26, 2004
21.67
21.78
21.38
21.67
8,824,800
+0.00(+0.00%)
Apr 23, 2004
21.85
22.00
21.22
21.67
11,570,000
-0.14(-0.64%)
Apr 22, 2004
21.30
21.97
21.18
21.81
11,486,700
+0.49(+2.30%)
Apr 21, 2004
21.08
21.39
20.77
21.32
13,830,800
+0.16(+0.76%)
Apr 20, 2004
21.70
21.79
21.15
21.16
10,725,200
-0.56(-2.58%)
Apr 19, 2004
21.83
21.90
21.52
21.72
8,464,000
-0.28(-1.27%)
Apr 16, 2004
21.89
22.00
21.45
22.00
12,794,900
+0.11(+0.50%)
Apr 15, 2004
22.05
22.13
21.66
21.89
10,261,100
-0.10(-0.45%)
Apr 14, 2004
22.02
22.20
21.94
21.99
10,445,900
-0.26(-1.17%)
Apr 13, 2004
22.63
22.65
22.16
22.25
13,024,000
-0.38(-1.68%)
Apr 12, 2004
22.87
23.00
22.52
22.63
8,347,900
-0.24(-1.05%)
Apr 08, 2004
23.34
23.40
22.79
22.87
8,739,800
-0.25(-1.08%)
Apr 07, 2004
23.15
23.29
22.59
23.12
13,091,600
-0.23(-0.99%)
Apr 06, 2004
23.50
23.62
23.23
23.35
7,700,000
-0.29(-1.23%)
Apr 05, 2004
23.16
23.75
23.16
23.64
9,938,700
+0.56(+2.43%)
Apr 02, 2004
23.25
23.40
22.95
23.08
12,602,200
+0.15(+0.65%)
Apr 01, 2004
22.95
23.15
22.86
22.93
10,462,900
+0.09(+0.39%)
Mar 31, 2004
23.10
23.11
22.81
22.84
17,650,300
-0.29(-1.25%)
Mar 30, 2004
23.17
23.17
22.76
23.13
14,667,200
-0.04(-0.17%)
Mar 29, 2004
22.95
23.44
22.93
23.17
13,980,400
+0.81(+3.62%)
Mar 26, 2004
22.22
22.52
22.10
22.36
7,588,500
+0.01(+0.04%)
Mar 25, 2004
21.90
22.53
21.87
22.35
9,304,600
+0.73(+3.38%)
Mar 24, 2004
21.43
21.90
21.32
21.62
8,181,700
+0.23(+1.08%)
Mar 23, 2004
21.45
21.77
21.39
21.39
9,243,500
+0.01(+0.05%)
Mar 22, 2004
21.22
21.44
21.06
21.38
11,571,300
-0.25(-1.16%)
Mar 19, 2004
22.08
22.22
21.57
21.63
10,427,200
-0.44(-1.99%)
Mar 18, 2004
21.92
22.21
21.82
22.07
9,388,000
-0.05(-0.23%)
Mar 17, 2004
21.80
22.20
21.79
22.12
11,495,100
+0.33(+1.51%)
Mar 16, 2004
21.83
21.95
21.45
21.79
10,118,700
+0.08(+0.37%)
Mar 15, 2004
22.26
22.26
21.60
21.71
11,315,600
-0.65(-2.91%)
Mar 12, 2004
22.40
22.50
22.13
22.36
9,580,100
+0.34(+1.54%)
Mar 11, 2004
22.10
22.64
22.01
22.02
13,338,200
-0.29(-1.30%)
Mar 10, 2004
22.16
22.58
22.10
22.31
10,889,400
-0.03(-0.13%)
Mar 09, 2004
22.74
22.74
22.20
22.34
12,055,600
-0.32(-1.41%)
Mar 08, 2004
22.75
22.97
22.64
22.66
9,255,300
-0.08(-0.35%)
Mar 05, 2004
22.63
22.90
22.45
22.74
9,655,900
-0.09(-0.39%)
Mar 04, 2004
22.90
22.96
22.70
22.83
7,147,000
-0.14(-0.61%)
Mar 03, 2004
22.81
22.99
22.57
22.97
7,842,500
+0.12(+0.53%)
Mar 02, 2004
23.20
23.20
22.82
22.85
9,561,400
-0.15(-0.65%)
Mar 01, 2004
22.90
23.06
22.62
23.00
9,164,900
+0.29(+1.28%)
Feb 27, 2004
23.31
23.39
22.55
22.71
12,711,400
-0.51(-2.20%)
Feb 26, 2004
22.75
23.38
22.68
23.22
11,119,600
+0.47(+2.07%)
Feb 25, 2004
22.70
22.88
22.54
22.75
12,878,600
+0.25(+1.11%)
Feb 24, 2004
22.75
22.79
22.26
22.50
18,729,800
-0.41(-1.79%)
Feb 23, 2004
23.35
23.35
22.69
22.91
12,199,000
-0.22(-0.95%)
Feb 20, 2004
23.70
23.86
22.95
23.13
21,672,300
-0.73(-3.06%)
Feb 19, 2004
23.87
24.29
23.81
23.86
20,375,700
+0.35(+1.49%)
Feb 18, 2004
23.64
23.72
23.45
23.51
10,549,500
+0.12(+0.51%)
Feb 17, 2004
23.35
23.58
23.22
23.39
9,885,700
+0.38(+1.65%)
Feb 13, 2004
23.35
23.40
23.00
23.01
15,669,800
+0.10(+0.44%)
Feb 12, 2004
24.00
24.00
22.91
22.91
28,425,100
-0.93(-3.90%)
Feb 11, 2004
24.43
25.00
23.69
23.84
22,761,200
-0.28(-1.16%)
Feb 10, 2004
23.75
24.20
23.75
24.12
8,722,400
+0.36(+1.52%)
Feb 09, 2004
23.90
24.10
23.64
23.76
8,021,400
-0.02(-0.08%)
Feb 06, 2004
23.26
23.79
23.26
23.78
10,545,800
+0.47(+2.02%)
Feb 05, 2004
23.19
23.45
22.94
23.31
8,974,700
+0.12(+0.52%)
Feb 04, 2004
23.61
23.64
23.06
23.19
14,825,800
-0.72(-3.01%)
Feb 03, 2004
24.10
24.10
23.80
23.91
9,499,600
-0.19(-0.79%)
Feb 02, 2004
23.91
24.51
23.62
24.10
12,452,400
+0.31(+1.30%)
Jan 30, 2004
24.05
24.15
23.71
23.79
13,466,400
-0.49(-2.02%)
Jan 29, 2004
24.65
24.74
23.85
24.28
20,248,900
+0.00(+0.00%)
Jan 28, 2004
25.66
25.94
24.04
24.28
21,745,000
-1.34(-5.23%)
Jan 27, 2004
25.97
26.28
25.54
25.62
11,250,700
-0.50(-1.91%)
Jan 26, 2004
25.30
26.16
25.30
26.12
11,972,200
+0.82(+3.24%)
Jan 23, 2004
25.55
25.64
25.08
25.30
7,486,300
-0.19(-0.75%)
Jan 22, 2004
25.40
25.78
25.27
25.49
11,992,000
+0.25(+0.99%)
Jan 21, 2004
24.93
25.34
24.80
25.24
10,965,000
+0.17(+0.68%)
Jan 20, 2004
25.68
25.70
25.07
25.07
9,574,200
-0.45(-1.76%)
Jan 16, 2004
25.67
25.70
25.26
25.52
15,075,900
+0.22(+0.87%)
Jan 15, 2004
25.00
25.80
24.97
25.30
22,780,600
+0.60(+2.43%)
Jan 14, 2004
24.52
24.76
24.39
24.70
10,523,900
+0.44(+1.81%)
Jan 13, 2004
24.70
24.74
23.90
24.26
10,741,700
-0.42(-1.70%)
Jan 12, 2004
24.20
24.79
24.17
24.68
9,895,400
+0.52(+2.15%)
Jan 09, 2004
24.45
24.68
24.04
24.16
13,848,600
-0.53(-2.15%)
Jan 08, 2004
23.55
24.75
23.43
24.69
22,163,900
+1.33(+5.69%)
Jan 07, 2004
23.77
23.87
23.30
23.36
18,491,000
-0.41(-1.72%)
Jan 06, 2004
23.50
23.88
23.40
23.77
11,132,500
+0.10(+0.42%)
Jan 05, 2004
23.37
23.70
23.26
23.67
11,115,000
+0.51(+2.20%)
Jan 02, 2004
22.99
23.26
22.86
23.16
9,465,600
+0.19(+0.83%)
Dec 31, 2003
22.80
22.99
22.80
22.97
6,234,000
+0.04(+0.17%)
Dec 30, 2003
22.62
22.95
22.62
22.93
6,989,200
+0.00(+0.00%)
Dec 29, 2003
22.62
22.95
22.61
22.93
7,830,000
+0.33(+1.46%)
Dec 26, 2003
22.60
22.68
22.41
22.60
2,853,500
-0.10(-0.44%)
Dec 24, 2003
22.67
22.79
22.49
22.70
3,736,000
+0.04(+0.18%)
Dec 23, 2003
22.20
22.70
22.20
22.66
10,686,600
+0.46(+2.07%)
Dec 22, 2003
22.10
22.20
21.99
22.20
7,367,200
+0.02(+0.09%)
Dec 19, 2003
22.03
22.21
21.97
22.18
14,073,200
-0.05(-0.22%)
Dec 18, 2003
22.05
22.26
22.05
22.23
10,483,400
+0.27(+1.23%)
Dec 17, 2003
22.11
22.14
21.90
21.96
10,167,800
-0.15(-0.68%)
Dec 16, 2003
22.26
22.40
22.04
22.11
9,865,600
+0.10(+0.45%)
Dec 15, 2003
22.50
22.60
22.00
22.01
10,384,800
-0.30(-1.34%)
Dec 12, 2003
22.40
22.44
22.19
22.31
9,897,500
+0.11(+0.50%)
Dec 11, 2003
22.00
22.34
21.95
22.20
13,469,400
+0.20(+0.91%)
Dec 10, 2003
22.15
22.25
21.83
22.00
14,919,700
+0.04(+0.18%)
Dec 09, 2003
22.92
22.92
21.88
21.96
16,123,300
-0.52(-2.31%)
Dec 08, 2003
22.03
22.50
22.02
22.48
9,334,800
+0.37(+1.67%)
Dec 05, 2003
22.25
22.38
21.90
22.11
11,102,700
-0.49(-2.17%)
Dec 04, 2003
22.35
22.72
22.35
22.60
9,166,900
+0.19(+0.85%)
Dec 03, 2003
22.55
22.73
22.25
22.41
11,954,100
-0.04(-0.18%)
Dec 02, 2003
21.88
22.60
21.84
22.45
15,805,300
+0.61(+2.79%)
Dec 01, 2003
21.80
22.02
21.68
21.84
13,224,700
+0.10(+0.46%)
Nov 28, 2003
21.88
22.01
21.66
21.74
6,092,700
-0.12(-0.55%)
Nov 26, 2003
21.90
22.01
21.60
21.86
7,535,500
+0.20(+0.92%)
Nov 25, 2003
21.80
22.05
21.52
21.66
13,451,800
-0.24(-1.10%)
Nov 24, 2003
21.55
21.96
21.49
21.90
10,999,200
+0.62(+2.91%)
Nov 21, 2003
21.64
21.79
21.00
21.28
15,202,200
-0.31(-1.44%)
Nov 20, 2003
22.73
22.75
21.58
21.59
25,799,000
-0.62(-2.79%)
Nov 19, 2003
21.66
22.31
21.66
22.21
15,908,800
+0.56(+2.59%)
Nov 18, 2003
22.10
22.27
21.60
21.65
9,069,800
-0.35(-1.59%)
Nov 17, 2003
21.77
22.05
21.65
22.00
7,029,000
-0.09(-0.41%)
Nov 14, 2003
22.40
22.51
21.95
22.09
11,494,700
-0.26(-1.16%)
Nov 13, 2003
22.10
22.48
21.99
22.35
9,502,300
+0.08(+0.36%)
Nov 12, 2003
21.95
22.31
21.90
22.27
8,717,000
+0.12(+0.54%)
Nov 11, 2003
22.01
22.20
21.73
22.15
9,509,400
+0.14(+0.64%)
Nov 10, 2003
22.25
22.66
21.92
22.01
15,051,400
-0.99(-4.30%)
Nov 07, 2003
23.55
23.70
22.92
23.00
11,078,200
-0.48(-2.04%)
Nov 06, 2003
22.96
23.50
22.85
23.48
11,127,300
+0.38(+1.65%)
Nov 05, 2003
22.97
23.15
22.71
23.10
11,807,100
+0.12(+0.52%)
Nov 04, 2003
23.01
23.08
22.77
22.98
14,023,700
+0.28(+1.23%)
Nov 03, 2003
22.31
22.81
22.30
22.70
11,952,600
+0.39(+1.75%)
Oct 31, 2003
22.05
22.47
22.00
22.31
9,960,800
+0.23(+1.04%)
Oct 30, 2003
21.98
22.36
21.88
22.08
15,378,800
+0.26(+1.19%)
Oct 29, 2003
21.65
21.94
21.45
21.82
10,547,400
+0.17(+0.79%)
Oct 28, 2003
21.24
21.80
21.05
21.65
14,435,900
+0.65(+3.10%)
Oct 27, 2003
20.83
21.15
20.81
21.00
10,934,200
+0.53(+2.59%)
Oct 24, 2003
20.56
20.80
20.20
20.47
11,596,100
-0.53(-2.52%)
Oct 23, 2003
21.06
21.23
20.85
21.00
7,500,300
-0.28(-1.32%)
Oct 22, 2003
21.36
21.47
21.22
21.28
7,764,700
-0.43(-1.98%)
Oct 21, 2003
21.50
21.87
21.50
21.71
12,786,400
+0.24(+1.12%)
Oct 20, 2003
21.13
21.49
21.13
21.47
9,554,400
+0.52(+2.48%)
Oct 17, 2003
21.50
21.56
20.89
20.95
11,400,300
-0.32(-1.50%)
Oct 16, 2003
21.40
21.85
21.05
21.27
15,608,100
-0.65(-2.97%)
Oct 15, 2003
21.65
22.00
21.48
21.92
16,940,100
+0.53(+2.48%)
Oct 14, 2003
21.31
21.40
21.10
21.39
7,072,100
+0.15(+0.71%)
Oct 13, 2003
21.13
21.40
21.10
21.24
7,623,600
+0.19(+0.90%)
Oct 10, 2003
21.11
21.24
20.91
21.05
9,108,600
+0.01(+0.05%)
Oct 09, 2003
20.52
21.51
20.52
21.04
22,434,300
+0.79(+3.90%)
Oct 08, 2003
20.45
20.60
20.14
20.25
15,423,300
-0.11(-0.54%)
Oct 07, 2003
20.48
20.64
20.15
20.36
10,687,100
-0.12(-0.59%)
Oct 06, 2003
20.50
20.64
20.39
20.48
5,881,100
+0.18(+0.89%)
Oct 03, 2003
20.02
20.71
19.89
20.30
15,664,900
+0.78(+4.00%)
Oct 02, 2003
19.75
19.86
19.44
19.52
10,478,100
-0.08(-0.41%)
Oct 01, 2003
19.42
19.92
19.42
19.60
12,306,700
+0.24(+1.24%)
Sep 30, 2003
19.62
19.62
19.10
19.36
12,907,900
-0.26(-1.33%)
Sep 29, 2003
19.41
19.68
19.26
19.62
11,019,400
+0.22(+1.13%)
Sep 26, 2003
19.35
19.58
19.25
19.40
14,226,700
+0.14(+0.73%)
Sep 25, 2003
19.92
19.96
19.26
19.26
16,223,900
-0.70(-3.51%)
Sep 24, 2003
20.18
20.22
19.91
19.96
17,975,500
-0.44(-2.16%)
Sep 23, 2003
20.48
20.51
20.11
20.40
9,771,900
+0.10(+0.49%)
Sep 22, 2003
20.85
20.87
20.23
20.30
11,769,400
-0.85(-4.02%)
Sep 19, 2003
20.97
21.39
20.91
21.15
15,858,800
+0.18(+0.86%)
Sep 18, 2003
20.40
21.01
20.39
20.97
15,317,000
+0.61(+3.00%)
Sep 17, 2003
20.40
20.74
20.18
20.36
11,979,300
-0.04(-0.20%)
Sep 16, 2003
19.90
20.50
19.85
20.40
12,051,800
+0.57(+2.87%)
Sep 15, 2003
19.81
19.98
19.79
19.83
11,006,300
-0.25(-1.25%)
Sep 12, 2003
19.99
20.14
19.90
20.08
6,190,100
-0.10(-0.50%)
Sep 11, 2003
20.15
20.40
19.90
20.18
11,844,500
+0.12(+0.60%)
Sep 10, 2003
20.21
20.29
19.92
20.06
10,211,600
-0.40(-1.96%)
Sep 09, 2003
20.42
20.80
20.35
20.46
10,704,800
-0.04(-0.20%)
Sep 08, 2003
20.29
20.65
20.22
20.50
11,162,600
+0.27(+1.33%)
Sep 05, 2003
20.54
20.74
20.20
20.23
13,569,000
-0.55(-2.65%)
Sep 04, 2003
20.71
20.88
20.59
20.78
8,189,500
+0.14(+0.68%)
Sep 03, 2003
20.30
20.80
20.23
20.64
14,873,100
+0.44(+2.18%)
Sep 02, 2003
20.10
20.31
20.05
20.20
10,569,800
+0.27(+1.35%)
Aug 29, 2003
19.68
20.08
19.63
19.93
9,721,400
+0.16(+0.81%)
Aug 28, 2003
19.65
19.80
19.45
19.77
8,374,100
+0.25(+1.28%)
Aug 27, 2003
19.59
19.63
19.45
19.52
8,150,300
-0.06(-0.31%)
Aug 26, 2003
19.30
19.60
19.30
19.58
10,472,700
+0.18(+0.93%)
Aug 25, 2003
19.40
19.70
19.30
19.40
10,232,700
-0.05(-0.26%)
Aug 22, 2003
20.19
20.25
19.41
19.45
18,532,600
-0.39(-1.97%)
Aug 21, 2003
20.00
20.00
19.50
19.84
28,199,100
+0.04(+0.20%)
Aug 20, 2003
19.99
20.15
19.50
19.80
51,314,400
-2.31(-10.45%)
Aug 19, 2003
22.50
23.90
21.81
22.11
11,690,800
-0.02(-0.09%)
Aug 18, 2003
21.44
22.30
21.43
22.13
11,693,100
+0.73(+3.41%)
Aug 15, 2003
21.39
21.79
21.15
21.40
6,349,100
+0.25(+1.18%)
Aug 14, 2003
21.20
21.35
20.97
21.15
8,041,100
+0.10(+0.48%)
Aug 13, 2003
21.22
21.35
20.90
21.05
10,222,700
+0.10(+0.48%)
Aug 12, 2003
20.00
20.99
19.98
20.95
12,926,400
+0.99(+4.96%)
Aug 11, 2003
19.90
20.04
19.82
19.96
8,155,900
-0.12(-0.60%)
Aug 08, 2003
19.65
20.09
19.43
20.08
10,173,900
+0.77(+3.99%)
Aug 07, 2003
19.45
19.80
19.16
19.31
17,254,200
-0.58(-2.92%)
Aug 06, 2003
19.94
20.02
19.10
19.89
15,403,400
-0.08(-0.40%)
Aug 05, 2003
20.81
20.85
19.90
19.97
13,575,500
-0.83(-3.99%)
Aug 04, 2003
21.15
21.19
20.55
20.80
8,023,500
-0.17(-0.81%)
Aug 01, 2003
21.00
21.50
20.97
20.97
9,510,300
-0.20(-0.94%)
Jul 31, 2003
21.30
21.76
21.00
21.17
11,586,200
+0.15(+0.71%)
Jul 30, 2003
21.31
21.39
21.00
21.02
9,570,200
-0.25(-1.18%)
Jul 29, 2003
21.38
21.77
21.25
21.27
10,094,500
-0.11(-0.51%)
Jul 28, 2003
21.40
21.66
21.11
21.38
8,689,200
-0.02(-0.09%)
Jul 25, 2003
21.11
21.46
19.77
21.40
11,284,400
+0.30(+1.42%)
Jul 24, 2003
22.00
22.07
20.40
21.10
11,428,200
-1.03(-4.65%)
Jul 23, 2003
22.00
22.13
21.40
22.13
8,489,500
+0.16(+0.73%)
Jul 22, 2003
22.00
22.10
21.70
21.97
11,517,000
+0.14(+0.64%)
Jul 21, 2003
22.05
22.18
21.56
21.83
11,937,500
-0.72(-3.19%)
Jul 18, 2003
22.10
22.80
21.79
22.55
13,336,300
+0.74(+3.39%)
Jul 17, 2003
22.24
22.44
21.65
21.81
10,245,100
-0.89(-3.92%)
Jul 16, 2003
23.39
23.55
22.52
22.70
10,123,800
-0.20(-0.87%)
Jul 15, 2003
23.51
23.70
22.72
22.90
12,946,800
-0.62(-2.64%)
Jul 14, 2003
23.10
23.70
23.09
23.52
15,539,200
+0.66(+2.89%)
Jul 11, 2003
21.70
22.86
21.70
22.86
15,125,200
+0.81(+3.67%)
Jul 10, 2003
22.55
22.63
21.64
22.05
15,934,500
-0.88(-3.84%)
Jul 09, 2003
22.25
23.15
22.11
22.93
19,531,100
+0.82(+3.71%)
Jul 08, 2003
22.05
22.30
21.87
22.11
14,391,200
+0.06(+0.27%)
Jul 07, 2003
21.79
22.10
21.50
22.05
14,403,200
+0.75(+3.52%)
Jul 03, 2003
21.00
21.53
21.00
21.30
5,327,100
-0.26(-1.21%)
Jul 02, 2003
21.30
21.63
21.16
21.56
12,953,400
+0.38(+1.79%)
Jul 01, 2003
21.30
21.30
20.86
21.18
11,156,100
-0.12(-0.56%)
Jun 30, 2003
21.17
21.49
21.09
21.30
19,540,200
+0.41(+1.96%)
Jun 27, 2003
21.39
21.55
20.80
20.89
10,619,600
-0.41(-1.92%)
Jun 26, 2003
20.70
22.00
20.30
21.30
9,821,700
+0.50(+2.40%)
Jun 25, 2003
21.05
21.50
20.76
20.80
17,410,400
-0.31(-1.47%)
Jun 24, 2003
20.75
21.25
20.75
21.11
11,321,300
-0.26(-1.22%)
Jun 23, 2003
21.70
21.77
21.04
21.37
7,713,700
-0.33(-1.52%)
Jun 20, 2003
21.89
21.98
21.50
21.70
13,677,500
+0.10(+0.46%)
Jun 19, 2003
22.05
22.25
21.49
21.60
9,242,500
-0.37(-1.68%)
Jun 18, 2003
21.70
22.05
21.55
21.97
11,531,900
+0.33(+1.52%)
Jun 17, 2003
21.55
21.68
21.20
21.64
10,379,900
+0.26(+1.22%)
Jun 16, 2003
21.00
21.40
20.81
21.38
8,056,000
+0.39(+1.86%)
Jun 13, 2003
21.00
21.40
20.56
20.99
7,922,900
-0.25(-1.18%)
Jun 12, 2003
21.45
21.50
20.92
21.24
11,492,800
+0.04(+0.19%)
Jun 11, 2003
21.05
21.28
20.95
21.20
18,695,900
-0.42(-1.94%)
Jun 10, 2003
21.70
21.85
21.34
21.62
9,893,100
+0.09(+0.42%)
Jun 09, 2003
21.50
22.05
21.37
21.53
11,600,700
-0.50(-2.27%)
Jun 06, 2003
22.20
22.80
21.91
22.03
22,071,600
+0.13(+0.59%)
Jun 05, 2003
20.99
21.90
20.70
21.90
20,693,600
+0.86(+4.09%)
Jun 04, 2003
20.06
21.26
20.06
21.04
23,386,700
+0.97(+4.83%)
Jun 03, 2003
19.80
20.25
19.80
20.07
14,781,700
+0.02(+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
.