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
Altera Corp
(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 (%)
Jun 30, 2005
19.71
20.22
19.71
19.80
7,961,932
-0.05(-0.25%)
Jun 29, 2005
19.57
20.09
19.53
19.85
8,704,577
+0.33(+1.69%)
Jun 28, 2005
20.00
20.00
19.41
19.52
9,181,970
-0.19(-0.96%)
Jun 27, 2005
20.25
20.29
19.43
19.71
11,026,047
-0.64(-3.14%)
Jun 24, 2005
20.72
20.80
20.29
20.35
5,391,808
-0.44(-2.12%)
Jun 23, 2005
20.85
21.36
20.60
20.79
8,936,996
+0.11(+0.53%)
Jun 22, 2005
20.76
20.88
20.54
20.68
3,498,374
+0.02(+0.10%)
Jun 21, 2005
20.58
20.80
20.39
20.66
6,891,393
+0.05(+0.24%)
Jun 20, 2005
20.62
20.83
20.41
20.61
5,762,054
-0.20(-0.96%)
Jun 17, 2005
21.44
21.80
20.77
20.81
8,314,370
-0.42(-1.98%)
Jun 16, 2005
21.23
21.40
21.06
21.23
5,959,497
+0.06(+0.28%)
Jun 15, 2005
21.46
21.49
20.79
21.17
5,307,594
-0.08(-0.38%)
Jun 14, 2005
21.36
21.63
21.11
21.25
3,951,544
-0.20(-0.93%)
Jun 13, 2005
21.57
21.82
21.35
21.45
4,159,905
-0.12(-0.56%)
Jun 10, 2005
22.09
22.09
21.52
21.57
4,382,912
-0.56(-2.53%)
Jun 09, 2005
21.67
22.24
21.60
22.13
5,492,259
+0.37(+1.70%)
Jun 08, 2005
21.88
22.00
21.60
21.76
4,083,993
+0.03(+0.14%)
Jun 07, 2005
21.90
22.35
21.68
21.73
6,112,027
-0.11(-0.50%)
Jun 06, 2005
22.11
22.14
21.74
21.84
5,308,823
-0.35(-1.58%)
Jun 03, 2005
22.57
22.64
22.11
22.19
4,383,169
-0.41(-1.81%)
Jun 02, 2005
22.06
22.62
21.98
22.60
6,284,001
+0.43(+1.94%)
Jun 01, 2005
22.07
22.62
21.99
22.17
6,021,012
-0.01(-0.05%)
May 31, 2005
22.32
22.36
21.90
22.18
5,553,126
-0.08(-0.36%)
May 27, 2005
22.55
22.56
22.08
22.26
3,826,202
-0.29(-1.29%)
May 26, 2005
22.43
22.73
22.36
22.55
6,515,104
+0.27(+1.21%)
May 25, 2005
22.26
22.33
22.08
22.28
6,359,429
-0.05(-0.22%)
May 24, 2005
22.09
22.35
22.00
22.33
5,220,100
+0.23(+1.04%)
May 23, 2005
22.25
22.41
21.79
22.10
7,859,768
-0.21(-0.94%)
May 20, 2005
22.01
22.33
21.88
22.31
5,246,242
+0.22(+1.00%)
May 19, 2005
22.07
22.35
21.94
22.09
5,233,253
+0.03(+0.14%)
May 18, 2005
21.89
22.13
21.41
22.06
7,346,000
+0.23(+1.05%)
May 17, 2005
21.31
21.89
21.16
21.83
6,788,544
+0.64(+3.02%)
May 16, 2005
21.19
21.36
21.02
21.19
3,696,830
-0.01(-0.05%)
May 13, 2005
20.87
21.36
20.71
21.20
7,654,931
+0.36(+1.73%)
May 12, 2005
20.59
20.99
20.49
20.84
5,829,060
+0.31(+1.51%)
May 11, 2005
20.78
20.85
20.13
20.53
7,383,875
-0.20(-0.96%)
May 10, 2005
20.89
20.96
20.58
20.73
4,113,728
-0.27(-1.29%)
May 09, 2005
20.84
21.00
20.67
21.00
4,486,984
+0.12(+0.57%)
May 06, 2005
20.81
20.98
20.48
20.88
4,967,285
+0.24(+1.16%)
May 05, 2005
20.83
20.85
20.42
20.64
4,382,432
-0.16(-0.77%)
May 04, 2005
20.62
20.83
20.46
20.80
5,357,040
+0.23(+1.12%)
May 03, 2005
20.62
20.84
20.44
20.57
5,058,537
-0.05(-0.24%)
May 02, 2005
20.76
20.82
20.50
20.62
4,132,129
-0.11(-0.53%)
Apr 29, 2005
20.64
20.82
20.12
20.73
6,538,786
+0.20(+0.97%)
Apr 28, 2005
20.57
21.00
20.39
20.53
6,743,225
-0.15(-0.73%)
Apr 27, 2005
20.43
20.94
20.29
20.68
6,796,186
+0.08(+0.39%)
Apr 26, 2005
19.70
21.19
19.60
20.60
21,496,048
+1.35(+7.01%)
Apr 25, 2005
19.26
19.34
19.07
19.25
6,741,956
+0.24(+1.26%)
Apr 22, 2005
19.07
19.35
18.95
19.01
10,553,408
-0.51(-2.61%)
Apr 21, 2005
19.24
19.62
19.00
19.52
6,798,241
+0.54(+2.85%)
Apr 20, 2005
18.93
19.19
18.79
18.98
11,466,148
+0.25(+1.33%)
Apr 19, 2005
18.65
18.81
18.39
18.73
6,614,011
+0.34(+1.85%)
Apr 18, 2005
18.30
18.75
18.21
18.39
5,674,252
+0.11(+0.60%)
Apr 15, 2005
18.85
18.93
18.21
18.28
8,460,547
-0.72(-3.79%)
Apr 14, 2005
19.27
19.52
18.89
19.00
5,992,696
-0.21(-1.09%)
Apr 13, 2005
19.29
19.50
19.13
19.21
5,329,153
-0.27(-1.39%)
Apr 12, 2005
19.57
19.65
18.84
19.48
10,493,697
-0.14(-0.71%)
Apr 11, 2005
20.14
20.22
19.57
19.62
5,766,139
-0.49(-2.44%)
Apr 08, 2005
20.08
20.29
20.00
20.11
4,183,103
+0.01(+0.05%)
Apr 07, 2005
19.64
20.14
19.60
20.10
3,630,601
+0.42(+2.13%)
Apr 06, 2005
20.00
20.08
19.64
19.68
4,168,884
+0.14(+0.72%)
Apr 05, 2005
19.50
19.78
19.42
19.54
4,395,535
+0.10(+0.51%)
Apr 04, 2005
19.39
19.51
19.15
19.44
5,691,792
+0.09(+0.47%)
Apr 01, 2005
19.88
19.96
19.23
19.35
6,929,999
-0.43(-2.17%)
Mar 31, 2005
19.76
19.81
19.52
19.78
4,496,731
-0.03(-0.15%)
Mar 30, 2005
19.38
19.87
19.24
19.81
4,990,036
+0.56(+2.91%)
Mar 29, 2005
19.31
19.54
19.12
19.25
6,082,662
-0.05(-0.26%)
Mar 28, 2005
19.39
19.65
19.27
19.30
3,822,904
+0.00(+0.00%)
Mar 24, 2005
19.33
19.50
19.25
19.30
3,656,507
+0.01(+0.05%)
Mar 23, 2005
19.21
19.56
19.16
19.29
4,100,840
+0.12(+0.63%)
Mar 22, 2005
19.44
19.64
19.10
19.17
4,826,803
-0.16(-0.83%)
Mar 21, 2005
19.29
19.58
19.08
19.33
5,130,216
+0.03(+0.16%)
Mar 18, 2005
19.75
19.85
19.11
19.30
12,815,889
-0.58(-2.92%)
Mar 17, 2005
19.87
20.13
19.80
19.88
4,193,604
+0.05(+0.25%)
Mar 16, 2005
20.04
20.31
19.75
19.83
6,592,007
-0.29(-1.44%)
Mar 15, 2005
20.63
20.67
20.05
20.12
6,051,433
-0.42(-2.04%)
Mar 14, 2005
20.43
20.57
20.21
20.54
5,735,952
+0.24(+1.18%)
Mar 11, 2005
20.62
21.04
20.17
20.30
11,874,304
-0.34(-1.65%)
Mar 10, 2005
20.69
20.81
20.04
20.64
21,673,376
+0.27(+1.33%)
Mar 09, 2005
21.05
21.15
20.30
20.37
12,051,242
-0.46(-2.21%)
Mar 08, 2005
21.00
21.43
20.74
20.83
7,544,279
-0.39(-1.84%)
Mar 07, 2005
20.57
21.37
20.35
21.22
11,197,383
+0.78(+3.82%)
Mar 04, 2005
20.72
20.84
20.25
20.44
9,210,000
+0.03(+0.15%)
Mar 03, 2005
21.09
21.13
20.32
20.41
8,800,799
-0.65(-3.09%)
Mar 02, 2005
21.10
21.55
20.92
21.06
8,643,670
-0.31(-1.45%)
Mar 01, 2005
20.94
21.47
20.88
21.37
10,096,493
+0.63(+3.04%)
Feb 28, 2005
21.03
21.47
20.45
20.74
8,347,498
-0.22(-1.05%)
Feb 25, 2005
20.51
21.08
20.38
20.96
6,558,225
+0.37(+1.80%)
Feb 24, 2005
20.11
20.61
19.92
20.59
5,787,773
+0.56(+2.80%)
Feb 23, 2005
20.33
20.38
19.82
20.03
6,353,402
-0.04(-0.20%)
Feb 22, 2005
20.03
20.81
19.98
20.07
8,068,940
-0.03(-0.15%)
Feb 18, 2005
20.16
20.28
19.96
20.10
4,381,730
-0.10(-0.50%)
Feb 17, 2005
20.50
20.66
20.03
20.20
5,889,046
-0.18(-0.88%)
Feb 16, 2005
20.47
20.70
20.24
20.38
5,090,937
-0.13(-0.63%)
Feb 15, 2005
20.50
21.07
20.26
20.51
8,201,005
+0.06(+0.29%)
Feb 14, 2005
20.54
20.82
20.40
20.45
5,976,795
-0.05(-0.24%)
Feb 11, 2005
19.86
20.75
19.68
20.50
7,696,643
+0.63(+3.17%)
Feb 10, 2005
19.96
20.13
19.65
19.87
8,231,916
+0.35(+1.79%)
Feb 09, 2005
19.97
20.00
19.49
19.52
6,848,881
-0.50(-2.50%)
Feb 08, 2005
19.63
20.20
19.61
20.02
8,155,541
+0.41(+2.09%)
Feb 07, 2005
19.49
19.72
19.33
19.61
5,383,588
+0.21(+1.08%)
Feb 04, 2005
18.47
19.52
18.39
19.40
12,431,407
+0.53(+2.81%)
Feb 03, 2005
19.13
19.18
18.62
18.87
5,103,699
-0.32(-1.67%)
Feb 02, 2005
19.34
19.38
19.05
19.19
5,153,258
-0.08(-0.42%)
Feb 01, 2005
19.34
19.66
19.18
19.27
8,386,494
+0.07(+0.36%)
Jan 31, 2005
18.95
19.29
18.86
19.20
10,827,576
+0.71(+3.84%)
Jan 28, 2005
18.76
18.97
18.22
18.49
7,624,782
-0.12(-0.64%)
Jan 27, 2005
18.40
18.79
18.27
18.61
9,401,282
+0.22(+1.20%)
Jan 26, 2005
18.41
18.54
18.12
18.39
7,114,880
+0.06(+0.33%)
Jan 25, 2005
18.30
18.53
18.15
18.33
8,950,115
+0.45(+2.52%)
Jan 24, 2005
18.25
18.30
17.75
17.88
8,142,110
-0.19(-1.05%)
Jan 21, 2005
18.41
18.76
18.05
18.07
11,110,074
-0.15(-0.82%)
Jan 20, 2005
18.04
18.50
17.96
18.22
10,225,479
+0.31(+1.73%)
Jan 19, 2005
18.55
18.63
17.87
17.91
6,098,402
-0.60(-3.24%)
Jan 18, 2005
18.13
18.66
18.10
18.51
6,405,332
+0.39(+2.15%)
Jan 14, 2005
18.08
18.55
18.04
18.12
9,300,469
+0.18(+1.00%)
Jan 13, 2005
18.02
18.25
17.78
17.94
9,708,996
-0.13(-0.72%)
Jan 12, 2005
18.32
18.38
17.88
18.07
7,958,842
-0.03(-0.17%)
Jan 11, 2005
18.23
18.41
17.89
18.10
6,533,938
-0.35(-1.90%)
Jan 10, 2005
18.60
18.79
18.27
18.45
5,934,515
-0.22(-1.18%)
Jan 07, 2005
18.89
19.01
18.54
18.67
6,996,423
+0.00(+0.00%)
Jan 06, 2005
18.96
19.09
18.61
18.67
6,577,908
-0.19(-1.01%)
Jan 05, 2005
18.55
19.30
18.51
18.86
12,512,958
-0.33(-1.72%)
Jan 04, 2005
20.23
20.25
18.95
19.19
9,026,152
-0.85(-4.24%)
Jan 03, 2005
20.79
20.82
19.92
20.04
7,872,950
-0.66(-3.19%)
Dec 31, 2004
20.32
20.73
20.32
20.70
2,475,400
+0.32(+1.57%)
Dec 30, 2004
20.48
20.65
20.35
20.38
2,695,200
-0.05(-0.24%)
Dec 29, 2004
20.27
20.45
20.17
20.43
2,720,900
+0.15(+0.74%)
Dec 28, 2004
20.13
20.35
20.00
20.28
3,551,400
+0.23(+1.15%)
Dec 27, 2004
20.31
20.49
19.93
20.05
2,797,400
-0.20(-0.99%)
Dec 23, 2004
20.02
20.29
19.98
20.25
2,411,400
+0.15(+0.75%)
Dec 22, 2004
20.35
20.38
20.03
20.10
4,342,800
-0.03(-0.15%)
Dec 21, 2004
19.97
20.31
19.91
20.13
3,930,700
+0.18(+0.90%)
Dec 20, 2004
19.97
20.34
19.85
19.95
4,572,500
+0.05(+0.25%)
Dec 17, 2004
20.10
20.30
19.87
19.90
6,660,600
-0.24(-1.19%)
Dec 16, 2004
20.13
20.52
19.94
20.14
4,516,100
-0.27(-1.32%)
Dec 15, 2004
20.48
20.62
20.13
20.41
7,313,900
-0.01(-0.05%)
Dec 14, 2004
20.28
20.53
20.16
20.42
7,796,800
+0.25(+1.24%)
Dec 13, 2004
20.45
20.47
19.97
20.17
9,545,100
-0.12(-0.59%)
Dec 10, 2004
20.25
20.42
20.03
20.29
9,518,100
-0.18(-0.88%)
Dec 09, 2004
20.50
20.57
19.42
20.47
46,326,800
-1.73(-7.79%)
Dec 08, 2004
22.10
22.43
22.01
22.20
12,831,100
-0.44(-1.94%)
Dec 07, 2004
23.27
23.68
22.56
22.64
7,370,400
-0.67(-2.87%)
Dec 06, 2004
23.32
23.45
22.86
23.31
7,277,900
+0.06(+0.26%)
Dec 03, 2004
23.57
23.65
23.15
23.25
9,058,800
+0.16(+0.69%)
Dec 02, 2004
23.70
23.95
23.02
23.09
9,214,300
-0.71(-2.98%)
Dec 01, 2004
22.88
23.81
22.81
23.80
7,161,600
+1.12(+4.94%)
Nov 30, 2004
22.81
23.05
22.58
22.68
7,372,300
+0.06(+0.27%)
Nov 29, 2004
22.90
23.09
22.28
22.62
6,164,000
-0.13(-0.57%)
Nov 26, 2004
23.10
23.18
22.75
22.75
1,405,400
-0.34(-1.47%)
Nov 24, 2004
23.02
23.46
22.89
23.09
4,383,900
+0.14(+0.61%)
Nov 23, 2004
23.48
23.53
22.74
22.95
6,988,900
-0.50(-2.13%)
Nov 22, 2004
23.27
23.51
22.94
23.45
4,745,400
+0.05(+0.21%)
Nov 19, 2004
24.08
24.16
23.23
23.40
7,677,400
-0.64(-2.66%)
Nov 18, 2004
23.55
24.24
23.41
24.04
6,578,900
+0.31(+1.31%)
Nov 17, 2004
23.50
24.26
23.47
23.73
12,393,900
+0.47(+2.02%)
Nov 16, 2004
23.15
23.50
22.82
23.26
5,955,300
-0.01(-0.04%)
Nov 15, 2004
22.95
23.75
22.71
23.27
7,204,900
+0.22(+0.95%)
Nov 12, 2004
22.51
23.05
22.00
23.05
6,719,600
+0.63(+2.81%)
Nov 11, 2004
22.11
22.63
21.84
22.42
11,728,700
+0.59(+2.70%)
Nov 10, 2004
22.24
22.32
21.63
21.83
9,089,900
-0.48(-2.15%)
Nov 09, 2004
22.52
22.64
22.31
22.31
5,587,900
-0.33(-1.46%)
Nov 08, 2004
22.83
23.07
22.53
22.64
4,146,400
-0.21(-0.92%)
Nov 05, 2004
23.05
23.38
22.63
22.85
8,221,600
+0.11(+0.48%)
Nov 04, 2004
22.46
22.77
22.08
22.74
8,506,900
+0.09(+0.40%)
Nov 03, 2004
23.71
23.89
22.46
22.65
9,028,800
-0.62(-2.66%)
Nov 02, 2004
22.45
23.50
22.35
23.27
9,782,600
+0.44(+1.93%)
Nov 01, 2004
22.67
22.99
22.51
22.83
3,814,700
+0.12(+0.53%)
Oct 29, 2004
22.73
23.07
22.60
22.71
6,240,100
-0.02(-0.09%)
Oct 28, 2004
22.62
22.98
22.43
22.73
5,757,300
+0.02(+0.08%)
Oct 27, 2004
21.93
22.80
21.63
22.71
8,692,100
+1.06(+4.90%)
Oct 26, 2004
22.00
22.09
21.46
21.65
6,533,600
-0.31(-1.41%)
Oct 25, 2004
22.21
22.47
21.85
21.96
6,984,900
+0.19(+0.87%)
Oct 22, 2004
22.70
22.75
21.43
21.77
11,230,900
-0.94(-4.14%)
Oct 21, 2004
20.91
22.86
20.50
22.71
20,961,100
+2.48(+12.26%)
Oct 20, 2004
19.64
20.48
19.48
20.23
9,212,800
+0.45(+2.28%)
Oct 19, 2004
20.05
20.29
19.78
19.78
5,932,900
+0.07(+0.36%)
Oct 18, 2004
19.46
19.82
18.97
19.71
5,723,500
+0.12(+0.61%)
Oct 15, 2004
19.73
19.93
19.41
19.59
5,564,100
+0.02(+0.10%)
Oct 14, 2004
19.80
19.95
19.42
19.57
5,857,800
-0.31(-1.56%)
Oct 13, 2004
20.30
20.45
19.66
19.88
7,695,700
+0.09(+0.45%)
Oct 12, 2004
19.48
19.90
19.26
19.79
7,233,900
-0.04(-0.20%)
Oct 11, 2004
19.74
19.93
19.52
19.83
5,309,600
+0.18(+0.92%)
Oct 08, 2004
20.15
20.37
19.43
19.65
9,725,100
-0.73(-3.58%)
Oct 07, 2004
20.47
20.72
20.22
20.38
5,874,100
-0.01(-0.05%)
Oct 06, 2004
20.47
20.50
19.93
20.39
6,517,700
+0.00(+0.00%)
Oct 05, 2004
20.29
20.71
19.92
20.39
7,102,100
+0.04(+0.20%)
Oct 04, 2004
20.64
20.94
20.26
20.35
8,704,300
+0.09(+0.44%)
Oct 01, 2004
20.00
20.51
19.77
20.26
8,117,800
+0.69(+3.53%)
Sep 30, 2004
19.42
20.02
19.40
19.57
7,527,600
+0.28(+1.45%)
Sep 29, 2004
18.93
19.65
18.82
19.29
8,490,000
+0.37(+1.96%)
Sep 28, 2004
19.05
19.11
18.66
18.92
10,778,000
-0.09(-0.47%)
Sep 27, 2004
18.96
19.80
18.82
19.01
9,461,000
-0.29(-1.50%)
Sep 24, 2004
20.31
20.43
19.20
19.30
14,463,700
-1.00(-4.93%)
Sep 23, 2004
20.15
20.59
19.88
20.30
6,054,700
+0.12(+0.59%)
Sep 22, 2004
20.62
20.68
20.15
20.18
7,652,300
-0.74(-3.54%)
Sep 21, 2004
20.70
21.00
20.38
20.92
9,683,200
+0.45(+2.20%)
Sep 20, 2004
19.78
20.78
19.64
20.47
9,400,900
+0.59(+2.97%)
Sep 17, 2004
19.69
19.92
19.48
19.88
5,746,100
+0.38(+1.95%)
Sep 16, 2004
19.42
19.80
19.31
19.50
5,113,900
+0.09(+0.46%)
Sep 15, 2004
19.42
19.87
19.31
19.41
7,173,400
-0.77(-3.82%)
Sep 14, 2004
20.24
20.32
19.79
20.18
10,861,300
-0.17(-0.84%)
Sep 13, 2004
19.56
20.65
19.54
20.35
14,212,400
+0.93(+4.79%)
Sep 10, 2004
18.65
19.56
18.39
19.42
10,192,600
+0.69(+3.68%)
Sep 09, 2004
17.95
18.96
17.66
18.73
11,691,300
+0.98(+5.52%)
Sep 08, 2004
17.69
18.09
17.52
17.75
6,705,600
+0.00(+0.00%)
Sep 07, 2004
18.05
18.11
17.50
17.75
8,217,200
-0.06(-0.34%)
Sep 03, 2004
18.03
18.55
17.71
17.81
11,793,700
-1.25(-6.56%)
Sep 02, 2004
18.89
19.19
18.63
19.06
9,512,700
-0.03(-0.16%)
Sep 01, 2004
18.94
19.47
18.60
19.09
7,443,900
+0.17(+0.90%)
Aug 31, 2004
19.05
19.07
18.57
18.92
6,135,700
-0.16(-0.84%)
Aug 30, 2004
19.28
19.46
19.04
19.08
3,096,600
-0.22(-1.14%)
Aug 27, 2004
19.34
19.59
19.22
19.30
2,781,400
+0.12(+0.63%)
Aug 26, 2004
19.22
19.52
19.08
19.18
5,518,600
-0.38(-1.94%)
Aug 25, 2004
19.54
19.91
19.19
19.56
9,811,400
-0.10(-0.51%)
Aug 24, 2004
20.62
20.65
19.52
19.66
7,466,700
-0.79(-3.86%)
Aug 23, 2004
20.50
20.95
20.29
20.45
6,400,700
-0.15(-0.73%)
Aug 20, 2004
20.87
21.01
20.20
20.60
5,671,200
-0.10(-0.48%)
Aug 19, 2004
20.51
20.75
20.22
20.70
5,965,600
+0.05(+0.24%)
Aug 18, 2004
19.57
20.69
19.50
20.65
6,530,700
+0.95(+4.82%)
Aug 17, 2004
19.72
20.20
19.58
19.70
5,236,800
+0.08(+0.41%)
Aug 16, 2004
19.69
19.91
19.52
19.62
4,939,900
+0.08(+0.41%)
Aug 13, 2004
19.36
19.64
19.26
19.54
6,437,500
+0.40(+2.09%)
Aug 12, 2004
19.01
19.69
18.88
19.14
8,446,500
-0.35(-1.80%)
Aug 11, 2004
18.96
19.61
18.57
19.49
9,789,300
-0.91(-4.46%)
Aug 10, 2004
20.25
20.42
20.06
20.40
3,873,000
+0.30(+1.49%)
Aug 09, 2004
20.05
20.30
19.79
20.10
3,851,700
+0.06(+0.30%)
Aug 06, 2004
20.60
20.72
20.00
20.04
6,771,500
-0.95(-4.53%)
Aug 05, 2004
21.13
21.35
20.80
20.99
6,718,400
-0.07(-0.33%)
Aug 04, 2004
20.83
21.35
20.50
21.06
5,336,000
+0.30(+1.45%)
Aug 03, 2004
21.35
21.38
20.71
20.76
6,809,279
-0.63(-2.95%)
Aug 02, 2004
20.69
21.50
20.55
21.39
6,762,700
+0.57(+2.74%)
Jul 30, 2004
21.01
21.39
20.73
20.82
6,126,800
-0.28(-1.33%)
Jul 29, 2004
20.50
21.25
20.36
21.10
10,725,600
+1.07(+5.34%)
Jul 28, 2004
19.67
20.26
19.28
20.03
8,186,000
+0.12(+0.60%)
Jul 27, 2004
19.35
20.10
19.21
19.91
7,916,300
+0.63(+3.27%)
Jul 26, 2004
19.84
19.95
19.16
19.28
10,256,500
-0.58(-2.92%)
Jul 23, 2004
19.57
20.38
19.36
19.86
9,322,800
+0.13(+0.66%)
Jul 22, 2004
18.52
20.02
18.45
19.73
11,126,700
+0.94(+5.00%)
Jul 21, 2004
19.68
19.93
18.75
18.79
7,049,600
-0.51(-2.64%)
Jul 20, 2004
19.21
19.50
18.92
19.30
6,628,300
+0.20(+1.05%)
Jul 19, 2004
18.90
19.40
18.73
19.10
5,756,800
+0.32(+1.70%)
Jul 16, 2004
19.50
19.55
18.77
18.78
4,611,200
-0.46(-2.39%)
Jul 15, 2004
19.45
19.61
19.08
19.24
6,736,400
-0.07(-0.36%)
Jul 14, 2004
19.42
19.88
19.00
19.31
8,176,100
-0.51(-2.57%)
Jul 13, 2004
19.97
20.26
19.76
19.82
4,593,700
-0.15(-0.75%)
Jul 12, 2004
20.36
20.37
19.72
19.97
7,477,400
-0.79(-3.81%)
Jul 09, 2004
20.74
21.03
20.53
20.76
5,507,400
+0.52(+2.57%)
Jul 08, 2004
20.20
20.90
19.96
20.24
8,557,000
+0.16(+0.80%)
Jul 07, 2004
20.05
20.52
19.99
20.08
6,989,600
+0.07(+0.35%)
Jul 06, 2004
20.62
20.62
19.86
20.01
7,490,900
-0.75(-3.61%)
Jul 02, 2004
20.92
21.13
20.52
20.76
5,171,700
-0.32(-1.52%)
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
.