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
Black Box Cp
(NQ:
BBOX
)
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
39.45
39.55
38.63
39.17
341,855
-0.28(-0.72%)
May 27, 2004
38.83
39.55
38.83
39.46
381,738
+0.58(+1.50%)
May 26, 2004
38.84
39.06
38.58
38.87
481,388
-0.29(-0.75%)
May 25, 2004
38.16
39.16
37.85
39.16
483,597
+0.83(+2.15%)
May 24, 2004
37.63
38.46
37.63
38.34
352,436
+0.92(+2.46%)
May 21, 2004
36.13
37.54
36.12
37.42
507,086
+1.20(+3.30%)
May 20, 2004
35.91
36.77
34.57
36.22
1,549,745
-5.24(-12.63%)
May 19, 2004
41.17
42.26
41.07
41.46
194,299
+0.57(+1.39%)
May 18, 2004
40.74
41.26
40.39
40.89
91,742
+0.66(+1.65%)
May 17, 2004
41.02
41.20
39.90
40.23
245,345
-0.99(-2.40%)
May 14, 2004
42.51
42.51
41.07
41.22
180,695
-1.04(-2.46%)
May 13, 2004
42.81
43.08
41.46
42.26
263,949
-0.54(-1.27%)
May 12, 2004
42.91
42.98
41.45
42.80
174,067
-0.19(-0.44%)
May 11, 2004
42.76
43.65
42.58
42.99
219,996
+0.54(+1.28%)
May 10, 2004
42.24
43.38
41.57
42.45
308,367
-0.09(-0.22%)
May 07, 2004
43.76
44.51
42.54
42.54
337,204
-1.36(-3.09%)
May 06, 2004
44.77
44.94
43.77
43.90
207,206
-1.07(-2.37%)
May 05, 2004
45.58
45.58
44.61
44.97
294,530
-0.50(-1.10%)
May 04, 2004
44.34
45.90
44.31
45.47
273,252
+1.23(+2.78%)
May 03, 2004
43.81
44.75
43.65
44.24
117,207
+0.42(+0.96%)
Apr 30, 2004
45.49
45.58
43.81
43.82
243,019
-1.55(-3.41%)
Apr 29, 2004
45.77
46.39
44.56
45.37
178,602
-0.17(-0.38%)
Apr 28, 2004
46.89
46.94
45.45
45.54
149,300
-1.51(-3.22%)
Apr 27, 2004
47.17
48.11
46.77
47.05
98,370
-0.21(-0.44%)
Apr 26, 2004
47.77
48.18
47.19
47.26
116,393
-0.60(-1.26%)
Apr 23, 2004
48.09
48.26
47.01
47.86
226,857
-0.41(-0.86%)
Apr 22, 2004
47.16
48.38
47.04
48.27
123,951
+1.19(+2.52%)
Apr 21, 2004
47.44
47.54
46.23
47.09
213,717
-0.43(-0.90%)
Apr 20, 2004
48.26
48.73
47.49
47.52
125,347
-0.61(-1.27%)
Apr 19, 2004
47.66
48.30
46.78
48.13
171,625
+0.26(+0.54%)
Apr 16, 2004
47.94
48.16
46.97
47.87
122,091
-0.09(-0.20%)
Apr 15, 2004
48.57
48.57
47.47
47.96
155,230
-0.51(-1.05%)
Apr 14, 2004
48.55
49.15
48.04
48.47
168,369
-0.25(-0.51%)
Apr 13, 2004
49.65
50.04
48.52
48.72
263,019
-1.01(-2.04%)
Apr 12, 2004
49.20
49.85
49.12
49.73
154,532
+0.74(+1.51%)
Apr 08, 2004
48.81
49.17
48.33
48.99
211,392
+0.37(+0.76%)
Apr 07, 2004
48.54
49.02
47.83
48.63
113,486
-0.09(-0.19%)
Apr 06, 2004
48.50
48.82
47.91
48.72
186,043
-0.03(-0.07%)
Apr 05, 2004
48.50
48.92
48.07
48.75
182,206
+0.25(+0.51%)
Apr 02, 2004
47.56
48.59
47.55
48.50
273,949
+1.30(+2.75%)
Apr 01, 2004
45.78
47.55
45.78
47.21
183,020
+1.25(+2.71%)
Mar 31, 2004
45.72
46.09
45.54
45.96
187,206
+0.24(+0.53%)
Mar 30, 2004
45.36
45.80
45.36
45.72
114,649
+0.09(+0.19%)
Mar 29, 2004
44.93
46.21
44.76
45.63
204,532
+0.65(+1.45%)
Mar 26, 2004
44.64
45.11
44.63
44.98
167,788
+0.09(+0.19%)
Mar 25, 2004
44.11
44.90
44.11
44.89
196,974
+0.75(+1.69%)
Mar 24, 2004
43.89
44.79
43.60
44.14
183,485
+0.18(+0.41%)
Mar 23, 2004
44.04
44.38
43.88
43.96
141,160
-0.01(-0.02%)
Mar 22, 2004
44.85
45.01
43.88
43.97
166,625
-1.14(-2.52%)
Mar 19, 2004
44.68
45.37
44.16
45.11
199,299
+0.68(+1.53%)
Mar 18, 2004
44.93
45.30
43.73
44.43
110,928
-0.72(-1.60%)
Mar 17, 2004
44.39
45.37
44.15
45.15
150,695
+0.95(+2.16%)
Mar 16, 2004
44.34
44.71
44.00
44.20
105,231
+0.31(+0.71%)
Mar 15, 2004
45.08
45.08
43.84
43.89
201,043
-1.22(-2.71%)
Mar 12, 2004
44.20
45.14
43.79
45.11
122,556
+0.82(+1.84%)
Mar 11, 2004
44.72
45.21
44.20
44.29
170,230
-0.49(-1.09%)
Mar 10, 2004
44.27
45.03
44.21
44.78
152,556
+0.51(+1.15%)
Mar 09, 2004
45.16
45.24
44.04
44.27
216,043
-0.95(-2.09%)
Mar 08, 2004
44.87
45.41
44.82
45.22
208,136
+0.20(+0.44%)
Mar 05, 2004
45.07
45.37
44.64
45.02
163,834
-0.34(-0.76%)
Mar 04, 2004
45.50
45.87
45.18
45.37
145,230
+0.02(+0.04%)
Mar 03, 2004
45.44
45.92
44.94
45.35
101,393
-0.08(-0.17%)
Mar 02, 2004
45.88
45.92
45.05
45.43
159,532
-0.41(-0.90%)
Mar 01, 2004
44.51
45.91
44.21
45.84
196,741
+1.50(+3.37%)
Feb 27, 2004
44.47
44.87
44.20
44.34
101,859
-0.27(-0.60%)
Feb 26, 2004
43.99
44.72
43.43
44.61
177,904
+0.61(+1.39%)
Feb 25, 2004
43.65
44.14
43.29
44.00
125,812
+0.38(+0.87%)
Feb 24, 2004
43.69
44.10
42.81
43.62
214,183
+0.02(+0.04%)
Feb 23, 2004
44.89
44.89
43.47
43.60
329,879
-1.12(-2.50%)
Feb 20, 2004
44.52
44.88
44.45
44.72
328,134
+0.15(+0.33%)
Feb 19, 2004
45.06
45.36
44.48
44.57
212,555
-0.51(-1.12%)
Feb 18, 2004
45.12
45.49
44.85
45.08
128,021
+0.07(+0.15%)
Feb 17, 2004
44.88
45.30
44.76
45.01
346,274
+0.29(+0.65%)
Feb 13, 2004
44.82
45.92
44.51
44.72
408,017
-0.09(-0.19%)
Feb 12, 2004
45.58
45.80
44.63
44.81
318,367
-0.90(-1.98%)
Feb 11, 2004
46.91
47.12
44.94
45.71
992,195
-1.12(-2.39%)
Feb 10, 2004
46.41
46.86
46.15
46.83
260,228
+0.77(+1.66%)
Feb 09, 2004
45.38
46.28
45.37
46.06
285,344
+0.72(+1.59%)
Feb 06, 2004
43.63
45.38
43.30
45.34
270,345
+1.83(+4.21%)
Feb 05, 2004
43.65
44.26
43.26
43.51
248,950
-0.22(-0.51%)
Feb 04, 2004
44.46
45.15
43.65
43.73
407,668
-0.14(-0.31%)
Feb 03, 2004
44.19
44.63
43.87
43.87
193,950
-0.10(-0.23%)
Feb 02, 2004
44.60
45.15
43.95
43.97
219,648
-0.77(-1.73%)
Jan 30, 2004
44.02
45.47
43.65
44.75
313,367
+0.72(+1.64%)
Jan 29, 2004
44.39
44.81
43.94
44.02
276,972
-0.69(-1.54%)
Jan 28, 2004
45.17
45.58
44.42
44.71
273,252
-0.44(-0.97%)
Jan 27, 2004
45.57
46.28
45.15
45.15
211,508
-0.43(-0.94%)
Jan 26, 2004
45.57
45.74
45.48
45.58
398,482
-0.41(-0.90%)
Jan 23, 2004
45.58
46.14
45.23
45.99
300,112
+0.50(+1.10%)
Jan 22, 2004
47.03
47.09
44.95
45.49
978,591
-1.45(-3.10%)
Jan 21, 2004
48.29
48.32
46.70
46.95
835,337
-1.35(-2.80%)
Jan 20, 2004
44.44
50.41
43.47
48.30
2,402,408
+5.38(+12.55%)
Jan 16, 2004
42.50
42.96
42.48
42.91
306,391
+0.52(+1.22%)
Jan 15, 2004
42.56
42.79
42.27
42.40
213,709
-0.26(-0.60%)
Jan 14, 2004
42.69
42.91
42.48
42.66
86,409
-0.01(-0.02%)
Jan 13, 2004
43.10
43.10
41.84
42.67
147,418
-0.44(-1.02%)
Jan 12, 2004
42.79
43.29
42.71
43.10
216,533
+0.28(+0.64%)
Jan 09, 2004
42.66
44.11
42.56
42.83
258,552
-0.20(-0.46%)
Jan 08, 2004
42.79
43.20
42.48
43.03
226,165
+0.37(+0.87%)
Jan 07, 2004
41.28
42.78
41.28
42.66
273,459
+1.29(+3.12%)
Jan 06, 2004
40.50
42.01
40.41
41.37
221,508
+0.86(+2.12%)
Jan 05, 2004
39.99
40.57
39.70
40.51
256,973
+0.58(+1.44%)
Jan 02, 2004
39.62
39.96
39.52
39.93
166,741
+0.32(+0.80%)
Dec 31, 2003
39.57
39.95
39.56
39.61
197,904
-0.03(-0.07%)
Dec 30, 2003
39.21
39.69
39.19
39.64
161,898
+0.43(+1.10%)
Dec 29, 2003
38.04
39.35
37.71
39.21
167,259
+0.75(+1.95%)
Dec 26, 2003
38.32
38.51
38.28
38.46
51,445
+0.10(+0.27%)
Dec 24, 2003
38.06
38.51
37.92
38.36
88,791
+0.10(+0.27%)
Dec 23, 2003
37.03
38.25
37.03
38.25
132,821
+0.96(+2.58%)
Dec 22, 2003
36.35
37.30
36.25
37.29
112,031
+0.72(+1.98%)
Dec 19, 2003
36.85
36.97
36.37
36.57
211,967
-0.30(-0.82%)
Dec 18, 2003
35.60
36.89
35.60
36.87
287,230
+1.15(+3.23%)
Dec 17, 2003
34.92
35.72
34.74
35.72
163,627
+0.80(+2.29%)
Dec 16, 2003
35.56
35.63
34.71
34.92
318,530
-0.78(-2.19%)
Dec 15, 2003
37.74
37.75
35.64
35.70
166,690
-1.25(-3.38%)
Dec 12, 2003
36.68
37.08
36.43
36.95
141,482
+0.28(+0.77%)
Dec 11, 2003
35.31
37.15
35.35
36.66
277,190
+1.35(+3.82%)
Dec 10, 2003
35.21
35.87
34.71
35.31
128,492
+0.01(+0.02%)
Dec 09, 2003
36.48
36.65
35.22
35.30
127,444
-1.17(-3.21%)
Dec 08, 2003
36.65
36.80
35.91
36.47
174,939
-0.18(-0.49%)
Dec 05, 2003
37.15
37.25
36.72
36.65
68,271
-0.99(-2.63%)
Dec 04, 2003
37.08
37.82
36.83
37.64
102,062
+0.67(+1.81%)
Dec 03, 2003
38.00
38.24
36.94
36.97
119,789
-1.01(-2.67%)
Dec 02, 2003
38.00
38.26
37.62
37.99
139,952
-0.02(-0.05%)
Dec 01, 2003
37.53
38.22
37.53
38.00
81,493
+0.36(+0.96%)
Nov 28, 2003
37.83
38.01
37.50
37.64
154,228
-0.16(-0.43%)
Nov 26, 2003
37.69
38.40
37.41
37.81
224,109
+0.37(+0.99%)
Nov 25, 2003
38.23
38.27
37.32
37.44
219,287
-0.83(-2.16%)
Nov 24, 2003
37.22
38.26
37.22
38.26
114,557
+1.13(+3.03%)
Nov 21, 2003
37.30
37.94
36.80
37.14
90,827
-0.16(-0.44%)
Nov 20, 2003
37.33
38.21
37.20
37.30
185,633
-0.16(-0.44%)
Nov 19, 2003
36.72
37.68
36.72
37.46
99,655
+0.70(+1.89%)
Nov 18, 2003
36.91
36.98
36.71
36.77
156,655
-0.13(-0.35%)
Nov 17, 2003
37.37
37.54
36.81
36.89
201,126
-0.81(-2.14%)
Nov 14, 2003
38.81
39.13
37.66
37.70
95,301
-0.91(-2.36%)
Nov 13, 2003
38.65
38.79
38.43
38.61
66,095
-0.22(-0.55%)
Nov 12, 2003
37.66
38.84
37.66
38.83
226,060
+1.14(+3.04%)
Nov 11, 2003
37.65
38.21
37.45
37.69
137,213
-0.08(-0.20%)
Nov 10, 2003
38.37
38.37
37.65
37.76
114,807
-0.70(-1.81%)
Nov 07, 2003
38.48
38.81
38.18
38.46
161,511
+0.02(+0.04%)
Nov 06, 2003
38.37
38.44
37.63
38.44
120,312
+0.24(+0.63%)
Nov 05, 2003
38.17
38.45
37.84
38.20
128,078
-0.11(-0.29%)
Nov 04, 2003
38.18
38.70
38.12
38.31
170,406
+0.16(+0.43%)
Nov 03, 2003
37.06
38.46
36.94
38.15
196,013
+1.14(+3.07%)
Oct 31, 2003
36.86
37.75
36.73
37.01
227,822
+0.03(+0.09%)
Oct 30, 2003
36.42
37.15
36.62
36.98
189,321
+0.56(+1.53%)
Oct 29, 2003
36.50
36.74
35.36
36.42
995,700
-2.06(-5.36%)
Oct 28, 2003
37.84
38.49
37.84
38.49
219,031
+0.65(+1.70%)
Oct 27, 2003
36.72
38.00
36.71
37.84
185,229
+1.13(+3.07%)
Oct 24, 2003
36.55
36.95
36.48
36.71
112,440
-0.10(-0.28%)
Oct 23, 2003
36.63
37.23
36.59
36.82
159,300
+0.01(+0.02%)
Oct 22, 2003
37.87
37.87
36.81
36.81
163,253
-1.19(-3.12%)
Oct 21, 2003
36.97
38.22
36.77
38.00
154,326
+0.87(+2.34%)
Oct 20, 2003
37.32
37.67
36.81
37.13
232,509
-0.32(-0.85%)
Oct 17, 2003
38.41
38.51
37.16
37.45
165,966
-0.92(-2.40%)
Oct 16, 2003
38.66
38.70
37.92
38.37
144,913
-0.29(-0.76%)
Oct 15, 2003
38.68
38.83
38.18
38.66
460,336
+0.30(+0.78%)
Oct 14, 2003
38.50
38.61
38.19
38.36
147,668
+0.13(+0.34%)
Oct 13, 2003
37.67
38.75
37.42
38.23
226,593
+0.67(+1.79%)
Oct 10, 2003
37.75
38.00
37.24
37.56
187,735
-0.19(-0.50%)
Oct 09, 2003
38.07
38.98
37.57
37.75
176,499
-0.17(-0.45%)
Oct 08, 2003
37.81
38.47
37.74
37.92
245,954
+0.22(+0.59%)
Oct 07, 2003
36.68
37.75
36.52
37.69
206,080
+1.07(+2.91%)
Oct 06, 2003
36.98
37.24
36.45
36.63
236,140
-0.36(-0.98%)
Oct 03, 2003
36.25
37.70
36.13
36.99
251,627
+1.26(+3.51%)
Oct 02, 2003
35.45
36.33
35.31
35.73
151,960
+0.36(+1.02%)
Oct 01, 2003
34.41
35.50
34.25
35.37
133,606
+1.14(+3.32%)
Sep 30, 2003
35.05
35.18
34.19
34.24
183,778
-0.80(-2.28%)
Sep 29, 2003
34.85
35.49
33.76
35.04
339,601
+0.27(+0.77%)
Sep 26, 2003
36.97
36.98
34.77
34.77
387,216
-2.08(-5.65%)
Sep 25, 2003
37.07
37.69
36.71
36.85
187,806
-0.13(-0.35%)
Sep 24, 2003
40.33
39.41
36.95
36.98
555,843
-3.35(-8.32%)
Sep 23, 2003
39.91
40.64
39.69
40.33
120,328
+0.39(+0.97%)
Sep 22, 2003
40.05
40.19
39.70
39.95
108,367
-0.64(-1.57%)
Sep 19, 2003
40.75
41.06
40.42
40.58
240,472
-0.06(-0.15%)
Sep 18, 2003
39.93
40.73
39.93
40.64
115,483
+0.58(+1.44%)
Sep 17, 2003
39.53
40.64
39.53
40.07
118,716
+0.42(+1.06%)
Sep 16, 2003
38.89
39.66
38.84
39.65
200,291
+0.75(+1.92%)
Sep 15, 2003
39.36
39.43
38.90
38.90
52,789
-0.33(-0.83%)
Sep 12, 2003
38.96
39.35
38.49
39.23
118,603
+0.09(+0.24%)
Sep 11, 2003
39.62
39.79
39.03
39.13
312,786
-0.67(-1.69%)
Sep 10, 2003
39.95
40.16
39.51
39.80
161,393
-0.55(-1.36%)
Sep 09, 2003
40.61
40.69
40.27
40.35
93,603
-0.37(-0.91%)
Sep 08, 2003
40.17
40.90
40.17
40.72
96,859
+0.47(+1.18%)
Sep 05, 2003
40.28
40.96
39.84
40.25
204,415
-0.25(-0.62%)
Sep 04, 2003
40.69
40.73
39.48
40.50
274,065
-0.72(-1.75%)
Sep 03, 2003
41.28
42.31
41.02
41.22
178,020
+0.05(+0.12%)
Sep 02, 2003
40.59
41.27
40.59
41.17
141,160
+0.68(+1.68%)
Aug 29, 2003
40.42
40.54
40.33
40.49
125,579
+0.07(+0.17%)
Aug 28, 2003
39.03
40.66
38.95
40.42
328,483
+1.40(+3.59%)
Aug 27, 2003
38.58
39.10
38.32
39.02
92,440
+0.44(+1.14%)
Aug 26, 2003
37.97
38.61
37.09
38.58
176,392
+0.50(+1.31%)
Aug 25, 2003
38.58
38.58
37.54
38.08
156,625
-0.49(-1.27%)
Aug 22, 2003
39.39
39.57
38.31
38.57
297,321
-0.52(-1.32%)
Aug 21, 2003
39.10
39.35
38.74
39.09
266,159
+0.09(+0.24%)
Aug 20, 2003
38.99
39.13
38.66
38.99
299,414
-0.09(-0.22%)
Aug 19, 2003
38.80
39.29
38.37
39.08
228,601
+0.28(+0.73%)
Aug 18, 2003
37.71
38.84
37.71
38.80
226,741
+0.91(+2.41%)
Aug 15, 2003
37.22
38.01
37.22
37.88
115,463
+0.59(+1.59%)
Aug 14, 2003
36.34
37.29
36.00
37.29
257,089
+1.28(+3.56%)
Aug 13, 2003
35.87
36.40
35.67
36.01
197,090
+0.24(+0.67%)
Aug 12, 2003
35.00
36.11
34.96
35.77
139,416
+0.71(+2.04%)
Aug 11, 2003
34.74
35.39
34.71
35.05
131,626
+0.21(+0.59%)
Aug 08, 2003
34.50
34.96
34.50
34.85
133,486
+0.28(+0.80%)
Aug 07, 2003
34.59
34.80
34.30
34.57
196,160
+0.04(+0.12%)
Aug 06, 2003
34.74
35.17
34.32
34.53
267,205
-0.27(-0.77%)
Aug 05, 2003
34.77
34.86
34.56
34.80
291,158
+0.03(+0.07%)
Aug 04, 2003
34.83
35.17
34.40
34.77
253,833
-0.10(-0.30%)
Aug 01, 2003
34.86
35.00
34.66
34.87
194,881
+0.04(+0.12%)
Jul 31, 2003
34.61
35.05
34.13
34.83
246,159
+0.54(+1.58%)
Jul 30, 2003
34.52
34.52
33.89
34.29
247,089
-0.21(-0.60%)
Jul 29, 2003
34.31
34.51
34.01
34.50
195,229
+0.14(+0.40%)
Jul 28, 2003
34.10
34.63
33.97
34.36
255,926
+0.28(+0.81%)
Jul 25, 2003
33.76
34.25
33.37
34.08
218,601
+0.21(+0.63%)
Jul 24, 2003
33.15
34.51
33.15
33.87
295,228
+0.98(+2.98%)
Jul 23, 2003
32.57
33.50
32.26
32.89
296,391
+0.34(+1.03%)
Jul 22, 2003
31.44
33.09
30.38
32.55
654,409
+1.15(+3.67%)
Jul 21, 2003
32.23
32.40
31.39
31.40
161,625
-0.98(-3.03%)
Jul 18, 2003
32.68
32.77
31.93
32.38
197,787
-0.15(-0.45%)
Jul 17, 2003
34.14
34.31
32.48
32.53
251,391
-1.91(-5.54%)
Jul 16, 2003
34.62
34.82
33.97
34.43
165,346
-0.28(-0.82%)
Jul 15, 2003
34.62
35.04
34.44
34.72
164,532
-0.02(-0.05%)
Jul 14, 2003
34.60
35.09
34.23
34.74
140,463
+0.69(+2.02%)
Jul 11, 2003
33.94
34.38
33.73
34.05
99,998
+0.09(+0.28%)
Jul 10, 2003
34.36
34.46
33.80
33.95
100,580
-0.62(-1.79%)
Jul 09, 2003
34.70
35.17
34.41
34.57
234,415
+0.05(+0.15%)
Jul 08, 2003
32.89
34.70
32.77
34.52
296,740
+1.69(+5.16%)
Jul 07, 2003
32.67
32.90
32.46
32.83
197,206
+0.59(+1.84%)
Jul 03, 2003
32.46
32.69
32.21
32.23
216,159
-0.45(-1.37%)
Jul 02, 2003
31.93
32.90
31.78
32.68
275,577
+0.76(+2.37%)
Jul 01, 2003
31.07
32.04
30.63
31.92
388,948
+0.86(+2.77%)
Jun 30, 2003
32.55
32.62
31.05
31.06
360,227
-1.07(-3.32%)
Jun 27, 2003
32.64
32.85
32.04
32.13
163,137
-0.55(-1.68%)
Jun 26, 2003
32.10
32.85
32.10
32.68
183,137
+0.69(+2.15%)
Jun 25, 2003
31.39
33.11
31.37
31.99
322,786
+0.62(+1.97%)
Jun 24, 2003
31.05
31.82
30.96
31.37
272,089
+0.26(+0.83%)
Jun 23, 2003
32.74
32.90
31.05
31.12
560,341
-1.82(-5.54%)
Jun 20, 2003
33.39
33.81
32.59
32.94
411,854
-0.53(-1.59%)
Jun 19, 2003
34.01
35.11
33.45
33.47
427,668
-1.51(-4.33%)
Jun 18, 2003
35.26
35.88
34.74
34.99
303,019
-0.38(-1.07%)
Jun 17, 2003
34.68
35.52
34.31
35.36
230,113
+0.65(+1.88%)
Jun 16, 2003
33.58
34.83
33.45
34.71
313,484
+1.23(+3.67%)
Jun 13, 2003
34.50
34.73
33.48
33.48
203,136
-1.16(-3.35%)
Jun 12, 2003
34.15
34.83
34.05
34.64
199,997
+0.49(+1.44%)
Jun 11, 2003
33.45
34.22
32.99
34.15
365,692
+0.64(+1.93%)
Jun 10, 2003
33.84
33.93
33.39
33.51
241,275
-0.45(-1.32%)
Jun 09, 2003
34.69
34.79
33.54
33.95
304,298
-0.92(-2.64%)
Jun 06, 2003
34.72
37.57
34.66
34.87
798,012
+0.36(+1.05%)
Jun 05, 2003
33.45
34.54
33.24
34.51
334,995
+0.83(+2.48%)
Jun 04, 2003
32.47
33.80
32.47
33.68
335,227
+1.13(+3.46%)
Jun 03, 2003
32.66
32.90
32.35
32.55
175,695
-0.13(-0.40%)
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
.