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
China Telecom Corp Ltd
(NY:
CHA
)
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
32.00
32.05
31.91
32.04
178,800
+0.06(+0.19%)
Oct 28, 2004
32.15
32.19
31.87
31.98
58,400
-0.10(-0.31%)
Oct 27, 2004
31.75
32.08
31.66
32.08
289,500
+0.23(+0.72%)
Oct 26, 2004
31.63
31.85
31.63
31.85
82,300
+0.22(+0.70%)
Oct 25, 2004
31.60
31.67
31.51
31.63
119,700
-0.17(-0.53%)
Oct 22, 2004
32.10
32.18
31.76
31.80
74,200
-0.30(-0.93%)
Oct 21, 2004
32.00
32.20
31.85
32.10
76,000
+0.13(+0.41%)
Oct 20, 2004
32.10
32.27
31.89
31.97
78,700
-0.53(-1.63%)
Oct 19, 2004
32.60
32.65
32.35
32.50
48,800
+0.51(+1.59%)
Oct 18, 2004
31.75
32.09
31.75
31.99
79,500
-0.26(-0.81%)
Oct 15, 2004
32.05
32.29
32.05
32.25
17,700
+0.22(+0.69%)
Oct 14, 2004
32.25
32.36
31.90
32.03
79,600
-0.52(-1.60%)
Oct 13, 2004
33.05
33.05
32.45
32.55
74,200
-0.51(-1.54%)
Oct 12, 2004
33.12
33.12
32.77
33.06
80,100
-0.62(-1.84%)
Oct 11, 2004
33.56
33.70
33.50
33.68
24,500
+0.12(+0.36%)
Oct 08, 2004
33.85
33.91
33.56
33.56
41,400
-0.44(-1.29%)
Oct 07, 2004
34.20
34.20
33.99
34.00
58,300
+0.28(+0.83%)
Oct 06, 2004
33.51
33.76
33.46
33.72
119,800
+0.67(+2.03%)
Oct 05, 2004
33.11
33.20
33.05
33.05
78,800
-0.13(-0.39%)
Oct 04, 2004
33.13
33.34
33.05
33.18
40,900
+0.05(+0.15%)
Oct 01, 2004
32.44
33.34
32.44
33.13
144,400
+0.83(+2.57%)
Sep 30, 2004
32.35
32.49
32.30
32.30
38,800
+0.12(+0.37%)
Sep 29, 2004
32.07
32.18
31.94
32.18
41,000
+0.11(+0.34%)
Sep 28, 2004
31.90
32.07
31.88
32.07
54,800
-0.16(-0.50%)
Sep 27, 2004
32.30
32.35
32.16
32.23
37,300
-0.51(-1.56%)
Sep 24, 2004
32.70
32.80
32.48
32.74
90,100
-0.46(-1.39%)
Sep 23, 2004
33.01
33.38
33.01
33.20
86,400
+0.63(+1.93%)
Sep 22, 2004
32.95
32.95
32.57
32.57
46,000
-0.79(-2.37%)
Sep 21, 2004
33.25
33.37
33.15
33.36
51,800
+0.14(+0.42%)
Sep 20, 2004
33.55
33.59
33.22
33.22
161,500
+0.05(+0.15%)
Sep 17, 2004
33.25
33.25
33.01
33.17
51,800
-0.28(-0.84%)
Sep 16, 2004
32.75
33.45
32.66
33.45
116,000
+1.32(+4.11%)
Sep 15, 2004
32.15
32.24
32.04
32.13
47,800
+0.13(+0.41%)
Sep 14, 2004
31.90
32.00
31.83
32.00
67,400
+0.49(+1.56%)
Sep 13, 2004
31.60
31.80
31.51
31.51
89,800
-0.11(-0.35%)
Sep 10, 2004
31.40
31.65
31.38
31.62
129,300
-0.77(-2.38%)
Sep 09, 2004
32.00
32.40
31.99
32.39
158,900
-0.46(-1.40%)
Sep 08, 2004
32.94
33.10
32.85
32.85
15,800
-0.30(-0.90%)
Sep 07, 2004
33.50
33.50
33.15
33.15
100,700
+0.87(+2.70%)
Sep 03, 2004
32.50
32.60
32.27
32.28
77,500
-0.87(-2.62%)
Sep 02, 2004
33.02
33.15
32.90
33.15
92,500
-0.20(-0.60%)
Sep 01, 2004
33.25
33.49
33.20
33.35
149,700
+1.12(+3.48%)
Aug 31, 2004
32.35
32.36
31.88
32.23
38,600
-0.37(-1.13%)
Aug 30, 2004
32.65
32.79
32.47
32.60
29,500
+0.05(+0.15%)
Aug 27, 2004
32.88
32.90
32.50
32.55
28,800
-0.50(-1.51%)
Aug 26, 2004
32.90
33.10
32.90
33.05
21,200
+0.10(+0.30%)
Aug 25, 2004
32.42
33.03
32.40
32.95
106,100
+1.32(+4.17%)
Aug 24, 2004
31.86
31.92
31.49
31.63
48,100
+0.29(+0.93%)
Aug 23, 2004
31.40
31.54
31.31
31.34
81,600
-0.67(-2.09%)
Aug 20, 2004
31.70
32.09
31.70
32.01
38,500
+0.21(+0.66%)
Aug 19, 2004
31.84
32.22
31.60
31.80
75,500
-0.42(-1.30%)
Aug 18, 2004
31.56
32.22
31.54
32.22
75,500
+0.52(+1.64%)
Aug 17, 2004
32.05
32.11
31.70
31.70
44,900
-0.41(-1.28%)
Aug 16, 2004
31.48
32.11
31.39
32.11
64,700
+0.10(+0.31%)
Aug 13, 2004
31.85
32.09
31.79
32.01
48,100
+0.43(+1.36%)
Aug 12, 2004
31.70
31.90
31.58
31.58
44,400
+0.18(+0.57%)
Aug 11, 2004
31.50
31.66
31.35
31.40
56,500
-0.95(-2.94%)
Aug 10, 2004
32.10
32.35
31.75
32.35
73,600
-0.01(-0.03%)
Aug 09, 2004
32.24
32.39
32.20
32.36
61,300
+0.09(+0.28%)
Aug 06, 2004
32.84
32.88
32.12
32.27
68,500
-0.97(-2.92%)
Aug 05, 2004
33.55
33.70
33.24
33.24
28,400
-0.03(-0.09%)
Aug 04, 2004
32.75
33.27
32.75
33.27
37,600
+0.47(+1.43%)
Aug 03, 2004
33.10
33.16
32.78
32.80
28,200
-0.47(-1.41%)
Aug 02, 2004
32.88
33.38
32.88
33.27
145,500
-0.03(-0.09%)
Jul 30, 2004
33.30
33.43
33.16
33.30
27,600
-0.17(-0.51%)
Jul 29, 2004
33.50
33.60
33.33
33.47
25,900
-0.28(-0.83%)
Jul 28, 2004
33.66
33.80
33.40
33.75
61,100
+0.08(+0.24%)
Jul 27, 2004
32.80
33.67
32.76
33.67
64,300
+0.87(+2.65%)
Jul 26, 2004
33.65
33.69
32.60
32.80
86,100
-0.25(-0.76%)
Jul 23, 2004
33.60
33.60
33.00
33.05
73,000
-1.12(-3.28%)
Jul 22, 2004
34.15
34.18
33.61
34.17
108,700
+0.24(+0.71%)
Jul 21, 2004
34.60
34.65
33.90
33.93
70,500
-0.56(-1.62%)
Jul 20, 2004
34.14
34.49
34.07
34.49
102,800
+0.36(+1.05%)
Jul 19, 2004
34.50
34.50
34.00
34.13
173,000
-0.02(-0.06%)
Jul 16, 2004
34.15
34.39
33.97
34.15
103,200
+1.15(+3.48%)
Jul 15, 2004
33.00
33.25
32.96
33.00
309,700
-0.30(-0.90%)
Jul 14, 2004
32.80
33.30
32.80
33.30
186,200
+0.00(+0.00%)
Jul 13, 2004
33.00
33.30
33.00
33.30
61,800
-0.10(-0.30%)
Jul 12, 2004
33.40
33.79
33.12
33.40
165,500
-0.70(-2.05%)
Jul 09, 2004
34.05
34.25
34.00
34.10
72,800
+0.29(+0.86%)
Jul 08, 2004
33.95
33.95
33.45
33.81
119,300
-0.53(-1.54%)
Jul 07, 2004
34.35
34.50
34.05
34.34
103,800
-0.53(-1.52%)
Jul 06, 2004
34.95
35.00
34.81
34.87
68,100
+0.28(+0.81%)
Jul 02, 2004
34.76
34.76
34.47
34.59
97,900
+0.38(+1.11%)
Jul 01, 2004
35.28
35.28
34.08
34.21
307,900
-1.08(-3.06%)
Jun 30, 2004
34.80
35.29
34.70
35.29
88,500
+0.89(+2.59%)
Jun 29, 2004
34.04
34.45
34.04
34.40
77,000
+0.36(+1.06%)
Jun 28, 2004
34.56
34.61
34.04
34.04
93,300
+0.33(+0.98%)
Jun 25, 2004
33.85
33.91
33.51
33.71
103,000
-0.21(-0.62%)
Jun 24, 2004
33.30
34.08
33.30
33.92
151,400
+0.94(+2.85%)
Jun 23, 2004
32.40
32.99
32.39
32.98
199,400
+0.89(+2.77%)
Jun 22, 2004
32.00
32.15
31.95
32.09
82,700
+0.00(+0.00%)
Jun 21, 2004
32.10
32.40
32.00
32.09
50,000
+0.17(+0.53%)
Jun 18, 2004
31.75
32.00
31.75
31.92
98,700
-0.48(-1.48%)
Jun 17, 2004
32.58
32.70
32.40
32.40
109,300
-0.80(-2.41%)
Jun 16, 2004
33.30
33.31
32.90
33.20
57,400
-0.27(-0.81%)
Jun 15, 2004
32.96
33.71
32.96
33.47
137,400
+0.76(+2.32%)
Jun 14, 2004
32.10
33.07
32.10
32.71
259,400
-1.36(-3.99%)
Jun 10, 2004
33.90
34.20
33.80
34.07
298,700
+0.84(+2.53%)
Jun 09, 2004
33.00
33.28
33.00
33.23
517,800
+0.74(+2.28%)
Jun 08, 2004
32.19
32.50
32.15
32.49
150,300
+0.30(+0.93%)
Jun 07, 2004
32.05
32.25
31.70
32.19
424,100
+1.62(+5.30%)
Jun 04, 2004
30.00
30.70
29.84
30.57
557,000
+1.21(+4.12%)
Jun 03, 2004
29.75
29.98
29.25
29.36
314,000
-1.84(-5.90%)
Jun 02, 2004
31.10
31.24
30.97
31.20
307,800
+0.61(+1.99%)
Jun 01, 2004
31.20
31.20
30.59
30.59
131,500
-0.67(-2.14%)
May 28, 2004
31.55
31.75
31.16
31.26
272,100
-0.18(-0.57%)
May 27, 2004
30.98
31.65
30.98
31.44
368,800
+0.43(+1.39%)
May 26, 2004
30.85
31.08
30.70
31.01
418,100
+0.16(+0.52%)
May 25, 2004
30.05
30.85
29.90
30.85
599,800
+0.75(+2.49%)
May 24, 2004
29.80
30.20
29.60
30.10
1,173,000
+0.98(+3.37%)
May 21, 2004
28.90
29.35
28.80
29.12
1,078,700
+0.87(+3.08%)
May 20, 2004
28.75
28.83
27.70
28.25
2,264,500
-1.35(-4.56%)
May 19, 2004
29.57
29.60
29.57
29.60
2,500
-0.62(-2.05%)
May 18, 2004
30.13
30.40
30.05
30.22
269,500
+1.12(+3.85%)
May 17, 2004
28.55
29.50
28.34
29.10
186,200
+0.05(+0.17%)
May 14, 2004
29.30
29.43
29.05
29.05
79,700
-0.63(-2.12%)
May 13, 2004
29.59
30.00
29.44
29.68
74,700
-0.17(-0.57%)
May 12, 2004
29.50
29.89
29.05
29.85
205,600
-0.09(-0.30%)
May 11, 2004
29.50
29.99
29.44
29.94
114,200
+1.04(+3.60%)
May 10, 2004
29.25
29.26
28.50
28.90
253,100
-1.10(-3.67%)
May 07, 2004
30.50
30.70
29.99
30.00
355,600
-0.22(-0.73%)
May 06, 2004
30.65
30.69
30.06
30.22
191,400
+0.32(+1.07%)
May 05, 2004
30.15
30.40
29.90
29.90
201,100
-0.10(-0.33%)
May 04, 2004
29.75
30.60
29.45
30.00
248,600
+0.25(+0.84%)
May 03, 2004
28.84
29.75
28.19
29.75
182,300
+0.90(+3.12%)
Apr 30, 2004
29.40
29.61
28.52
28.85
385,400
-0.15(-0.52%)
Apr 29, 2004
29.45
29.58
28.80
29.00
378,000
-0.60(-2.03%)
Apr 28, 2004
30.25
30.60
29.29
29.60
616,500
-1.76(-5.61%)
Apr 27, 2004
31.25
31.38
31.17
31.36
120,400
-0.08(-0.25%)
Apr 26, 2004
31.20
31.48
31.10
31.44
148,500
-0.53(-1.66%)
Apr 23, 2004
32.35
32.35
31.60
31.97
82,200
-0.03(-0.09%)
Apr 22, 2004
30.64
32.37
30.40
32.00
331,000
+1.36(+4.44%)
Apr 21, 2004
31.00
31.00
30.26
30.64
186,200
-0.64(-2.05%)
Apr 20, 2004
31.35
31.90
31.25
31.28
143,000
-1.52(-4.63%)
Apr 19, 2004
33.04
33.13
32.33
32.80
115,000
-0.25(-0.76%)
Apr 16, 2004
32.90
33.27
32.90
33.05
51,600
+0.29(+0.89%)
Apr 15, 2004
32.70
33.40
32.61
32.76
78,300
-0.48(-1.44%)
Apr 14, 2004
33.25
33.49
33.19
33.24
97,100
-0.78(-2.29%)
Apr 13, 2004
35.98
35.98
33.56
34.02
226,600
-1.96(-5.45%)
Apr 12, 2004
35.20
36.19
35.20
35.98
139,800
+0.64(+1.81%)
Apr 08, 2004
36.00
36.02
35.26
35.34
112,000
+0.11(+0.31%)
Apr 07, 2004
35.68
35.68
35.20
35.23
105,000
-0.71(-1.98%)
Apr 06, 2004
35.83
35.96
35.49
35.94
49,900
+0.12(+0.34%)
Apr 05, 2004
35.71
35.85
35.35
35.82
36,800
+0.11(+0.31%)
Apr 02, 2004
35.30
35.75
35.20
35.71
96,700
+0.63(+1.80%)
Apr 01, 2004
34.34
35.25
34.26
35.08
221,200
+0.39(+1.12%)
Mar 31, 2004
34.90
34.93
34.56
34.69
103,000
+0.17(+0.49%)
Mar 30, 2004
34.10
34.59
34.00
34.52
107,300
+0.41(+1.20%)
Mar 29, 2004
33.80
34.63
33.60
34.11
205,800
+0.51(+1.52%)
Mar 26, 2004
33.05
33.82
32.55
33.60
171,900
+0.05(+0.15%)
Mar 25, 2004
33.30
33.74
32.70
33.55
236,500
-1.09(-3.15%)
Mar 24, 2004
35.25
35.25
34.56
34.64
94,000
+0.48(+1.41%)
Mar 23, 2004
34.50
34.85
33.95
34.16
109,700
+0.55(+1.64%)
Mar 22, 2004
34.10
34.60
33.43
33.61
172,700
-1.25(-3.59%)
Mar 19, 2004
34.75
35.11
34.73
34.86
222,100
-0.36(-1.02%)
Mar 18, 2004
35.00
35.56
34.79
35.22
210,700
-0.94(-2.60%)
Mar 17, 2004
36.00
36.55
35.75
36.16
321,600
+0.26(+0.72%)
Mar 16, 2004
35.60
36.25
35.60
35.90
305,600
+1.99(+5.87%)
Mar 15, 2004
34.35
34.40
33.69
33.91
148,700
-0.92(-2.64%)
Mar 12, 2004
34.10
34.85
34.00
34.83
199,900
+1.63(+4.91%)
Mar 11, 2004
34.20
34.20
33.20
33.20
342,700
-1.55(-4.46%)
Mar 10, 2004
35.00
35.35
34.60
34.75
334,900
-1.22(-3.39%)
Mar 09, 2004
36.40
36.40
35.81
35.97
203,000
-0.28(-0.77%)
Mar 08, 2004
37.50
37.55
36.15
36.25
180,700
-0.60(-1.63%)
Mar 05, 2004
36.89
37.04
36.70
36.85
97,600
-0.04(-0.11%)
Mar 04, 2004
36.67
36.90
36.60
36.89
104,200
+0.47(+1.29%)
Mar 03, 2004
36.58
36.73
36.11
36.42
210,400
-0.93(-2.49%)
Mar 02, 2004
38.00
38.29
37.16
37.35
214,400
-2.11(-5.35%)
Mar 01, 2004
39.00
39.63
38.90
39.46
227,600
+0.96(+2.49%)
Feb 27, 2004
39.00
39.08
38.15
38.50
221,300
+0.24(+0.63%)
Feb 26, 2004
37.60
38.35
37.50
38.26
104,300
+1.11(+2.99%)
Feb 25, 2004
36.73
37.17
36.63
37.15
145,500
+0.27(+0.73%)
Feb 24, 2004
36.81
37.23
36.66
36.88
184,800
+0.07(+0.19%)
Feb 23, 2004
37.45
37.46
36.50
36.81
283,300
-0.39(-1.05%)
Feb 20, 2004
37.50
37.57
36.92
37.20
168,000
+0.28(+0.76%)
Feb 19, 2004
37.25
37.48
36.85
36.92
195,700
-0.92(-2.43%)
Feb 18, 2004
38.19
38.24
37.74
37.84
140,100
-0.60(-1.56%)
Feb 17, 2004
38.55
38.72
38.30
38.44
147,100
-0.87(-2.21%)
Feb 13, 2004
39.50
39.75
39.10
39.31
56,800
+0.55(+1.42%)
Feb 12, 2004
38.99
39.00
38.62
38.76
67,800
-0.94(-2.37%)
Feb 11, 2004
38.90
39.94
38.75
39.70
79,000
+0.58(+1.48%)
Feb 10, 2004
39.25
39.45
38.72
39.12
146,500
-1.42(-3.50%)
Feb 09, 2004
40.60
40.88
40.37
40.54
390,800
+0.93(+2.35%)
Feb 06, 2004
38.75
39.61
38.45
39.61
245,500
+2.53(+6.82%)
Feb 05, 2004
37.00
37.42
36.82
37.08
133,600
+0.78(+2.15%)
Feb 04, 2004
36.90
37.40
36.07
36.30
310,700
-1.41(-3.74%)
Feb 03, 2004
37.65
38.12
37.50
37.71
268,900
+1.32(+3.63%)
Feb 02, 2004
36.70
36.88
36.17
36.39
355,000
-0.20(-0.55%)
Jan 30, 2004
37.10
37.10
36.43
36.59
181,500
-0.39(-1.05%)
Jan 29, 2004
38.50
38.50
36.00
36.98
877,600
-1.72(-4.44%)
Jan 28, 2004
40.75
40.75
38.70
38.70
558,200
-2.38(-5.79%)
Jan 27, 2004
41.50
41.52
41.07
41.08
199,600
+0.10(+0.24%)
Jan 26, 2004
40.75
41.00
39.97
40.98
288,600
-0.43(-1.04%)
Jan 23, 2004
41.20
41.70
41.04
41.41
179,400
+0.36(+0.88%)
Jan 22, 2004
41.65
41.70
40.84
41.05
100,500
-0.47(-1.13%)
Jan 21, 2004
41.49
41.70
41.00
41.52
101,800
+0.02(+0.05%)
Jan 20, 2004
41.50
41.58
40.42
41.50
384,800
+1.09(+2.70%)
Jan 16, 2004
41.25
41.67
40.30
40.41
395,000
-0.32(-0.79%)
Jan 15, 2004
40.99
41.19
40.50
40.73
203,100
-0.26(-0.63%)
Jan 14, 2004
40.80
41.45
40.66
40.99
261,300
-1.00(-2.38%)
Jan 13, 2004
42.70
42.80
41.75
41.99
211,000
-1.22(-2.82%)
Jan 12, 2004
43.60
43.61
42.10
43.21
287,800
-1.33(-2.99%)
Jan 09, 2004
44.75
45.17
44.43
44.54
511,100
+2.24(+5.30%)
Jan 08, 2004
41.43
42.75
41.20
42.30
473,400
+0.70(+1.68%)
Jan 07, 2004
41.45
41.59
41.00
41.60
252,900
-0.07(-0.17%)
Jan 06, 2004
42.10
42.29
41.30
41.67
381,700
-2.28(-5.19%)
Jan 05, 2004
42.60
43.95
41.80
43.95
584,200
-0.35(-0.79%)
Jan 02, 2004
42.25
45.40
42.25
44.30
514,300
+3.49(+8.55%)
Dec 31, 2003
40.51
41.90
40.51
40.81
199,600
+1.77(+4.53%)
Dec 30, 2003
38.80
39.49
38.80
39.04
162,900
+0.62(+1.61%)
Dec 29, 2003
36.85
38.50
37.21
38.42
199,500
+1.57(+4.26%)
Dec 26, 2003
36.65
36.90
36.55
36.85
66,400
+0.22(+0.60%)
Dec 24, 2003
37.02
37.02
36.59
36.63
32,800
-0.08(-0.22%)
Dec 23, 2003
36.84
36.90
36.54
36.71
66,600
+0.05(+0.14%)
Dec 22, 2003
36.60
36.66
36.26
36.66
57,700
+0.54(+1.50%)
Dec 19, 2003
36.25
36.45
35.99
36.12
80,200
+0.56(+1.57%)
Dec 18, 2003
34.84
35.61
34.65
35.56
139,400
+1.78(+5.27%)
Dec 17, 2003
33.65
33.80
33.42
33.78
123,500
-0.69(-2.00%)
Dec 16, 2003
34.15
34.85
34.15
34.47
217,700
+0.48(+1.41%)
Dec 15, 2003
37.10
35.65
33.98
33.99
245,300
-3.11(-8.38%)
Dec 12, 2003
37.35
37.35
36.65
37.10
135,300
-0.57(-1.51%)
Dec 11, 2003
36.30
37.71
36.16
37.67
208,000
+2.41(+6.83%)
Dec 10, 2003
35.70
36.24
34.95
35.26
312,700
+1.31(+3.86%)
Dec 09, 2003
34.20
34.84
33.81
33.95
372,000
+0.43(+1.28%)
Dec 08, 2003
32.80
33.50
32.70
33.52
107,700
+0.72(+2.20%)
Dec 05, 2003
33.20
33.20
32.60
32.80
91,300
-0.66(-1.97%)
Dec 04, 2003
33.50
33.56
32.76
33.46
218,300
-0.22(-0.65%)
Dec 03, 2003
33.75
34.22
33.52
33.68
238,200
+0.78(+2.37%)
Dec 02, 2003
33.30
33.30
32.87
32.90
137,800
-0.60(-1.79%)
Dec 01, 2003
33.30
33.70
33.30
33.50
225,900
+1.27(+3.94%)
Nov 28, 2003
32.10
32.25
32.00
32.23
38,800
+0.37(+1.16%)
Nov 26, 2003
31.60
31.88
31.50
31.86
74,600
+0.76(+2.44%)
Nov 25, 2003
31.60
31.68
31.10
31.10
44,100
-0.60(-1.89%)
Nov 24, 2003
30.50
31.85
30.50
31.70
155,700
+1.38(+4.55%)
Nov 21, 2003
29.81
30.38
30.00
30.32
119,600
+0.51(+1.71%)
Nov 20, 2003
30.28
30.48
29.80
29.81
61,300
-0.93(-3.03%)
Nov 19, 2003
30.50
30.88
30.29
30.74
72,700
-0.16(-0.52%)
Nov 18, 2003
31.25
31.30
30.90
30.90
131,300
+0.30(+0.98%)
Nov 17, 2003
30.59
30.77
30.25
30.60
116,100
-0.54(-1.73%)
Nov 14, 2003
32.06
32.40
31.13
31.14
91,300
-0.87(-2.72%)
Nov 13, 2003
31.65
32.54
31.60
32.01
140,400
+0.48(+1.52%)
Nov 12, 2003
30.40
31.65
30.32
31.53
244,100
+1.98(+6.70%)
Nov 11, 2003
30.10
30.55
29.20
29.55
231,600
-1.51(-4.86%)
Nov 10, 2003
32.00
32.00
31.01
31.06
48,800
-0.69(-2.17%)
Nov 07, 2003
31.67
31.67
31.67
31.75
208,400
+0.32(+1.02%)
Nov 06, 2003
31.50
31.50
31.23
31.43
286,900
-0.60(-1.87%)
Nov 05, 2003
32.05
32.46
31.75
32.03
192,700
-0.33(-1.02%)
Nov 04, 2003
32.70
32.70
32.42
32.36
222,768
-1.04(-3.11%)
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
.