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
PowerShares QQQ
(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 (%)
Apr 30, 2004
35.66
35.80
34.72
34.77
150,918,000
-0.87(-2.44%)
Apr 29, 2004
36.09
36.34
35.30
35.64
157,053,600
-0.56(-1.55%)
Apr 28, 2004
36.71
36.72
36.02
36.20
111,783,000
-0.67(-1.82%)
Apr 27, 2004
36.95
37.19
36.69
36.87
87,670,800
-0.07(-0.19%)
Apr 26, 2004
37.18
37.29
36.65
36.94
74,547,800
-0.27(-0.73%)
Apr 23, 2004
37.08
37.26
36.90
37.21
92,044,800
+0.29(+0.79%)
Apr 22, 2004
36.00
37.01
35.98
36.92
137,897,200
+0.93(+2.58%)
Apr 21, 2004
35.90
36.11
35.45
35.99
119,218,304
+0.31(+0.87%)
Apr 20, 2004
36.61
36.79
35.64
35.68
119,961,400
-0.85(-2.33%)
Apr 19, 2004
36.01
36.59
35.98
36.53
85,896,400
+0.44(+1.22%)
Apr 16, 2004
36.20
36.32
35.79
36.09
110,829,904
-0.06(-0.17%)
Apr 15, 2004
36.75
36.86
36.02
36.15
123,828,800
-0.66(-1.79%)
Apr 14, 2004
36.41
36.95
36.36
36.81
113,802,200
+0.18(+0.49%)
Apr 13, 2004
37.34
37.36
36.46
36.63
100,836,704
-0.54(-1.45%)
Apr 12, 2004
37.07
37.24
36.98
37.17
55,437,500
+0.23(+0.62%)
Apr 08, 2004
37.35
37.39
36.74
36.94
77,255,400
+0.00(+0.00%)
Apr 07, 2004
36.99
37.11
36.66
36.94
91,125,400
-0.04(-0.11%)
Apr 06, 2004
37.16
37.40
36.92
36.98
98,716,600
-0.47(-1.26%)
Apr 05, 2004
37.04
37.50
36.97
37.45
67,397,904
+0.35(+0.94%)
Apr 02, 2004
36.89
37.16
36.52
37.10
146,023,504
+0.94(+2.60%)
Apr 01, 2004
35.81
36.25
35.78
36.16
93,106,400
+0.32(+0.89%)
Mar 31, 2004
35.92
36.00
35.61
35.84
86,068,800
-0.07(-0.19%)
Mar 30, 2004
35.67
35.94
35.52
35.91
95,901,400
+0.12(+0.34%)
Mar 29, 2004
35.51
35.96
35.49
35.79
103,937,000
+0.57(+1.62%)
Mar 26, 2004
35.30
35.58
35.20
35.22
78,450,000
-0.12(-0.35%)
Mar 25, 2004
34.65
35.46
34.62
35.34
142,164,304
+0.92(+2.68%)
Mar 24, 2004
34.15
34.63
34.01
34.42
119,050,000
+0.39(+1.15%)
Mar 23, 2004
34.59
34.65
34.01
34.03
126,124,400
-0.28(-0.82%)
Mar 22, 2004
34.53
34.55
34.03
34.31
134,590,800
-0.44(-1.27%)
Mar 19, 2004
35.28
35.46
34.73
34.75
100,167,800
-0.59(-1.67%)
Mar 18, 2004
35.37
35.46
34.97
35.34
111,355,104
-0.16(-0.45%)
Mar 17, 2004
35.21
35.62
35.18
35.50
91,961,904
+0.55(+1.57%)
Mar 16, 2004
35.11
35.25
34.63
34.95
123,774,000
+0.06(+0.17%)
Mar 15, 2004
35.36
35.40
34.81
34.89
115,903,600
-0.62(-1.75%)
Mar 12, 2004
35.20
35.59
35.15
35.51
118,417,600
+0.64(+1.84%)
Mar 11, 2004
35.07
35.53
34.80
34.87
152,587,200
-0.32(-0.91%)
Mar 10, 2004
35.75
36.00
35.13
35.19
134,346,800
-0.47(-1.32%)
Mar 09, 2004
35.83
35.98
35.52
35.66
126,256,400
-0.11(-0.31%)
Mar 08, 2004
36.69
36.82
35.73
35.77
112,738,200
-0.86(-2.35%)
Mar 05, 2004
36.41
37.15
36.36
36.63
118,143,600
-0.13(-0.35%)
Mar 04, 2004
36.44
36.83
36.39
36.76
66,043,600
+0.34(+0.93%)
Mar 03, 2004
36.51
36.63
36.21
36.42
84,047,104
-0.20(-0.55%)
Mar 02, 2004
36.98
37.18
36.61
36.62
91,629,800
-0.43(-1.16%)
Mar 01, 2004
36.68
37.07
36.47
37.05
79,790,704
+0.48(+1.31%)
Feb 27, 2004
36.76
36.94
36.27
36.57
99,459,600
-0.10(-0.27%)
Feb 26, 2004
36.47
36.84
36.30
36.67
71,494,800
+0.09(+0.25%)
Feb 25, 2004
36.43
36.67
36.33
36.58
74,556,400
+0.22(+0.61%)
Feb 24, 2004
36.27
36.67
36.00
36.36
124,574,400
-0.09(-0.25%)
Feb 23, 2004
37.00
37.03
35.90
36.45
125,319,600
-0.41(-1.11%)
Feb 20, 2004
36.97
37.14
36.55
36.86
132,387,600
-0.12(-0.32%)
Feb 19, 2004
37.83
37.90
36.82
36.98
100,953,504
-0.57(-1.52%)
Feb 18, 2004
37.51
37.67
37.32
37.55
71,198,800
+0.11(+0.29%)
Feb 17, 2004
37.28
37.62
37.22
37.44
69,820,000
+0.50(+1.35%)
Feb 13, 2004
37.39
37.97
36.76
36.94
90,604,400
-0.31(-0.83%)
Feb 12, 2004
37.52
37.70
37.24
37.25
70,754,000
-0.33(-0.88%)
Feb 11, 2004
37.24
37.67
37.00
37.58
92,510,704
+0.40(+1.08%)
Feb 10, 2004
37.05
37.41
37.03
37.18
65,104,100
+0.06(+0.16%)
Feb 09, 2004
37.34
37.38
37.05
37.12
58,920,500
-0.01(-0.03%)
Feb 06, 2004
36.60
37.28
36.53
37.13
107,253,200
+0.66(+1.81%)
Feb 05, 2004
36.51
36.71
36.33
36.47
96,969,200
+0.14(+0.39%)
Feb 04, 2004
36.62
37.76
36.33
36.33
110,068,800
-0.60(-1.62%)
Feb 03, 2004
36.91
37.24
36.72
36.93
73,885,104
-0.04(-0.11%)
Feb 02, 2004
37.20
37.48
36.82
36.97
94,539,600
-0.10(-0.27%)
Jan 30, 2004
37.20
37.44
36.97
37.07
84,308,800
-0.17(-0.46%)
Jan 29, 2004
37.23
37.31
36.66
37.24
144,040,400
+0.14(+0.38%)
Jan 28, 2004
37.94
38.06
37.00
37.10
128,169,200
-0.64(-1.70%)
Jan 27, 2004
38.51
38.63
37.69
37.74
97,365,800
-0.85(-2.20%)
Jan 26, 2004
37.98
38.65
37.84
38.59
84,703,400
+0.58(+1.53%)
Jan 23, 2004
38.21
38.46
37.78
38.01
88,805,504
-0.14(-0.37%)
Jan 22, 2004
38.55
38.69
38.06
38.15
90,966,400
-0.23(-0.60%)
Jan 21, 2004
38.39
38.66
38.00
38.38
112,316,800
-0.16(-0.42%)
Jan 20, 2004
38.73
39.00
38.31
38.54
82,083,600
-0.03(-0.08%)
Jan 16, 2004
38.38
38.63
38.17
38.57
77,371,600
+0.39(+1.02%)
Jan 15, 2004
37.93
38.46
37.63
38.18
104,554,096
+0.10(+0.26%)
Jan 14, 2004
38.08
38.25
37.84
38.08
69,028,600
+0.13(+0.35%)
Jan 13, 2004
38.27
38.36
37.60
37.95
93,054,704
-0.38(-0.99%)
Jan 12, 2004
37.85
38.35
37.68
38.33
77,691,600
+0.60(+1.59%)
Jan 09, 2004
37.98
38.35
37.59
37.73
94,279,696
-0.25(-0.66%)
Jan 08, 2004
37.68
38.00
37.60
37.98
77,543,600
+0.30(+0.79%)
Jan 07, 2004
37.32
37.68
37.07
37.68
71,823,904
+0.34(+0.91%)
Jan 06, 2004
37.08
37.42
36.95
37.34
60,075,300
+0.25(+0.67%)
Jan 05, 2004
36.58
37.16
36.56
37.09
69,757,000
+0.73(+2.01%)
Jan 02, 2004
36.66
36.79
36.22
36.36
55,263,700
-0.10(-0.27%)
Dec 31, 2003
36.62
36.64
36.25
36.46
60,531,500
-0.10(-0.27%)
Dec 30, 2003
36.44
36.58
36.30
36.56
48,266,900
+0.12(+0.33%)
Dec 29, 2003
35.85
36.53
36.02
36.44
63,363,300
+0.59(+1.65%)
Dec 26, 2003
35.96
36.09
35.82
35.85
25,499,000
-0.05(-0.14%)
Dec 24, 2003
35.84
36.02
35.80
35.90
44,840,300
+0.06(+0.17%)
Dec 23, 2003
35.60
36.02
35.53
35.84
67,049,200
+0.27(+0.76%)
Dec 22, 2003
35.35
35.68
35.29
35.57
63,610,600
+0.11(+0.31%)
Dec 19, 2003
35.56
35.65
35.20
35.46
89,768,400
-0.10(-0.28%)
Dec 18, 2003
34.91
35.64
34.82
35.56
90,967,800
+0.65(+1.86%)
Dec 17, 2003
34.85
35.00
34.57
34.91
66,213,500
+0.06(+0.17%)
Dec 16, 2003
34.78
35.02
34.42
34.85
89,755,000
+0.07(+0.20%)
Dec 15, 2003
35.93
35.99
34.65
34.78
105,379,800
-0.46(-1.31%)
Dec 12, 2003
35.30
35.34
34.90
35.24
71,697,600
-0.06(-0.17%)
Dec 11, 2003
34.50
35.39
34.49
35.30
108,214,000
+0.74(+2.14%)
Dec 10, 2003
34.43
34.70
34.13
34.56
103,467,296
+0.13(+0.38%)
Dec 09, 2003
35.23
35.46
34.35
34.43
109,902,000
-0.80(-2.28%)
Dec 08, 2003
35.15
35.33
34.78
35.23
86,621,904
+0.09(+0.24%)
Dec 05, 2003
35.63
35.63
34.96
35.15
77,078,304
-0.48(-1.35%)
Dec 04, 2003
35.44
35.71
35.08
35.63
102,089,000
+0.38(+1.08%)
Dec 03, 2003
35.70
36.12
35.25
35.25
107,379,696
-0.45(-1.26%)
Dec 02, 2003
35.82
36.05
35.58
35.70
64,968,800
-0.20(-0.56%)
Dec 01, 2003
35.38
36.01
35.47
35.90
82,597,800
+0.52(+1.47%)
Nov 28, 2003
35.26
35.50
35.21
35.38
24,809,100
+0.04(+0.11%)
Nov 26, 2003
35.40
35.52
34.81
35.34
72,801,696
+0.16(+0.45%)
Nov 25, 2003
35.18
35.45
35.09
35.18
72,311,904
+0.00(+0.00%)
Nov 24, 2003
34.17
35.25
34.47
35.18
91,891,400
+1.01(+2.96%)
Nov 21, 2003
34.07
34.25
33.73
34.17
79,833,904
+0.29(+0.85%)
Nov 20, 2003
34.21
34.68
33.81
33.88
117,221,904
-0.33(-0.96%)
Nov 19, 2003
33.88
34.40
33.88
34.21
86,306,200
+0.33(+0.97%)
Nov 18, 2003
34.68
34.97
33.82
33.88
108,276,600
-0.80(-2.31%)
Nov 17, 2003
34.84
34.91
34.26
34.68
108,026,800
-0.36(-1.03%)
Nov 14, 2003
35.77
36.02
34.95
35.04
91,192,600
-0.73(-2.04%)
Nov 13, 2003
35.71
35.90
35.55
35.77
63,957,500
-0.04(-0.11%)
Nov 12, 2003
35.17
35.96
35.14
35.81
79,697,400
+0.75(+2.14%)
Nov 11, 2003
35.15
35.30
34.85
35.06
75,597,200
-0.13(-0.37%)
Nov 10, 2003
35.63
35.74
35.09
35.19
68,824,800
-0.44(-1.23%)
Nov 07, 2003
35.94
36.18
35.60
35.63
63,475,500
-0.31(-0.86%)
Nov 06, 2003
35.79
35.97
35.34
35.94
90,518,304
+0.10(+0.28%)
Nov 05, 2003
35.91
35.89
35.15
35.84
66,652,100
+0.32(+0.90%)
Nov 04, 2003
35.91
35.87
35.45
35.52
60,003,600
-0.39(-1.09%)
Nov 03, 2003
35.18
35.95
35.36
35.91
62,323,864
+0.73(+2.08%)
Oct 31, 2003
35.33
35.49
35.06
35.18
55,451,700
-0.15(-0.44%)
Oct 30, 2003
35.32
35.77
35.19
35.33
85,679,200
+0.01(+0.04%)
Oct 29, 2003
35.20
35.41
35.07
35.32
73,879,696
-0.04(-0.11%)
Oct 28, 2003
34.21
35.41
34.37
35.36
106,602,496
+1.15(+3.36%)
Oct 27, 2003
34.28
34.45
34.04
34.21
63,663,700
+0.01(+0.03%)
Oct 24, 2003
33.79
34.23
33.49
34.20
101,845,104
+0.03(+0.09%)
Oct 23, 2003
34.15
34.51
34.05
34.17
99,461,904
-0.40(-1.16%)
Oct 22, 2003
34.89
34.93
34.44
34.57
88,874,000
-0.68(-1.93%)
Oct 21, 2003
35.14
35.45
34.94
35.25
73,298,496
+0.21(+0.60%)
Oct 20, 2003
34.65
35.68
34.08
35.04
74,154,704
+0.43(+1.24%)
Oct 17, 2003
35.41
35.49
34.61
34.61
97,754,200
-0.84(-2.37%)
Oct 16, 2003
35.18
35.53
35.00
35.45
63,209,100
+0.27(+0.77%)
Oct 15, 2003
35.33
35.85
35.03
35.18
96,694,704
-0.15(-0.42%)
Oct 14, 2003
35.10
35.43
34.96
35.33
62,139,400
+0.09(+0.26%)
Oct 13, 2003
35.01
35.37
34.92
35.24
60,897,800
+0.23(+0.66%)
Oct 10, 2003
34.69
35.03
34.64
35.01
68,320,400
+0.32(+0.92%)
Oct 09, 2003
34.43
35.27
34.43
34.69
118,125,504
+0.26(+0.76%)
Oct 08, 2003
34.81
34.84
34.22
34.43
71,180,704
-0.22(-0.63%)
Oct 07, 2003
34.16
34.65
34.01
34.65
77,679,696
+0.21(+0.61%)
Oct 06, 2003
34.19
34.45
34.06
34.44
49,116,300
+0.25(+0.73%)
Oct 03, 2003
33.26
34.47
33.82
34.19
112,821,400
+0.93(+2.80%)
Oct 02, 2003
33.22
33.43
32.93
33.26
83,791,696
+0.11(+0.33%)
Oct 01, 2003
32.61
33.23
32.42
33.15
106,572,400
+0.73(+2.25%)
Sep 30, 2003
33.14
32.96
32.36
32.42
118,981,504
-0.72(-2.17%)
Sep 29, 2003
32.58
33.17
32.45
33.14
96,577,200
+0.56(+1.72%)
Sep 26, 2003
32.89
33.17
32.52
32.58
106,553,000
-0.21(-0.64%)
Sep 25, 2003
33.30
33.98
30.09
32.79
114,004,096
-0.51(-1.53%)
Sep 24, 2003
34.52
43.80
33.26
33.30
109,514,600
-1.22(-3.53%)
Sep 23, 2003
33.92
34.56
33.91
34.52
77,807,296
+0.60(+1.77%)
Sep 22, 2003
34.58
34.20
33.77
33.92
97,453,104
-0.66(-1.91%)
Sep 19, 2003
34.79
34.86
34.36
34.58
69,717,504
-0.20(-0.58%)
Sep 18, 2003
34.26
34.86
34.00
34.78
91,422,096
+0.52(+1.52%)
Sep 17, 2003
34.33
34.50
34.03
34.26
79,602,200
-0.14(-0.41%)
Sep 16, 2003
33.49
34.43
33.52
34.40
86,995,800
+0.91(+2.72%)
Sep 15, 2003
33.84
33.91
33.44
33.49
54,636,200
-0.33(-0.98%)
Sep 12, 2003
33.34
33.84
33.05
33.82
105,044,800
+0.18(+0.54%)
Sep 11, 2003
33.28
33.78
33.01
33.64
96,980,000
+0.37(+1.11%)
Sep 10, 2003
33.75
33.89
33.11
33.27
111,723,904
-0.82(-2.41%)
Sep 09, 2003
34.33
34.39
33.92
34.09
88,038,200
-0.41(-1.19%)
Sep 08, 2003
34.00
34.53
33.95
34.50
69,380,400
+0.56(+1.65%)
Sep 05, 2003
33.97
34.34
33.67
33.94
91,005,200
-0.22(-0.64%)
Sep 04, 2003
33.83
34.22
33.70
34.16
63,961,000
+0.31(+0.92%)
Sep 03, 2003
34.10
34.20
33.65
33.85
85,268,304
-0.02(-0.06%)
Sep 02, 2003
33.49
33.89
33.13
33.87
80,528,800
+0.48(+1.44%)
Aug 29, 2003
33.04
33.46
32.98
33.39
53,204,200
+0.30(+0.91%)
Aug 28, 2003
32.94
33.12
32.52
33.09
55,370,100
+0.29(+0.88%)
Aug 27, 2003
32.49
32.83
32.37
32.80
47,288,200
+0.26(+0.80%)
Aug 26, 2003
32.28
32.59
31.81
32.54
79,925,000
+0.03(+0.09%)
Aug 25, 2003
32.36
32.57
32.21
32.51
43,091,600
+0.07(+0.22%)
Aug 22, 2003
33.26
33.37
32.33
32.44
93,040,800
-0.20(-0.61%)
Aug 21, 2003
32.59
32.82
32.27
32.64
77,278,000
+0.35(+1.08%)
Aug 20, 2003
32.10
32.52
32.02
32.29
58,294,700
-0.08(-0.25%)
Aug 19, 2003
32.11
32.38
31.85
32.37
68,429,104
+0.40(+1.25%)
Aug 18, 2003
31.31
32.01
31.05
31.97
67,539,600
+0.80(+2.57%)
Aug 15, 2003
31.00
31.29
30.93
31.17
28,136,100
+0.27(+0.87%)
Aug 14, 2003
30.88
31.19
30.67
30.90
51,230,800
+0.03(+0.10%)
Aug 13, 2003
30.98
31.07
30.65
30.87
58,075,100
+0.01(+0.03%)
Aug 12, 2003
30.51
30.90
30.33
30.86
59,793,000
+0.46(+1.51%)
Aug 11, 2003
30.08
30.60
30.03
30.40
63,748,500
+0.33(+1.10%)
Aug 08, 2003
30.43
30.55
29.93
30.07
66,711,600
-0.24(-0.79%)
Aug 07, 2003
30.22
30.51
30.02
30.31
67,371,600
+0.12(+0.40%)
Aug 06, 2003
30.36
30.77
30.10
30.19
96,864,600
-0.02(-0.07%)
Aug 05, 2003
31.41
31.48
30.05
30.21
111,220,800
-1.24(-3.94%)
Aug 04, 2003
31.42
31.92
30.84
31.45
96,441,800
-0.01(-0.03%)
Aug 01, 2003
31.69
31.79
31.30
31.46
73,148,200
-0.34(-1.07%)
Jul 31, 2003
31.79
32.33
31.52
31.80
85,739,504
+0.38(+1.21%)
Jul 30, 2003
31.71
31.74
31.33
31.42
56,663,000
-0.23(-0.73%)
Jul 29, 2003
31.93
32.02
31.23
31.65
80,631,800
-0.24(-0.75%)
Jul 28, 2003
31.86
31.99
31.60
31.89
56,222,300
+0.09(+0.28%)
Jul 25, 2003
31.13
31.84
30.77
31.80
83,086,600
+0.62(+1.99%)
Jul 24, 2003
31.85
32.02
31.08
31.18
83,637,800
-0.42(-1.33%)
Jul 23, 2003
31.39
31.64
30.99
31.60
69,215,600
+0.26(+0.83%)
Jul 22, 2003
31.11
31.50
30.86
31.34
91,654,800
+0.46(+1.49%)
Jul 21, 2003
31.24
31.30
30.61
30.88
112,035,504
-0.40(-1.28%)
Jul 18, 2003
31.40
31.96
30.92
31.28
80,597,200
+0.10(+0.32%)
Jul 17, 2003
31.67
31.84
31.04
31.18
110,515,504
-0.98(-3.05%)
Jul 16, 2003
32.46
32.50
31.73
32.16
81,729,504
-0.10(-0.31%)
Jul 15, 2003
32.53
32.65
31.94
32.26
76,339,000
+0.04(+0.12%)
Jul 14, 2003
32.34
32.75
32.07
32.22
84,579,200
+0.38(+1.19%)
Jul 11, 2003
31.65
31.99
31.61
31.84
67,727,504
+0.24(+0.76%)
Jul 10, 2003
31.85
31.99
31.33
31.60
103,231,504
-0.60(-1.86%)
Jul 09, 2003
32.18
32.49
31.93
32.20
89,874,600
-0.08(-0.25%)
Jul 08, 2003
31.78
32.31
31.62
32.28
82,338,200
+0.39(+1.22%)
Jul 07, 2003
30.97
31.90
30.96
31.89
88,766,200
+1.31(+4.28%)
Jul 03, 2003
30.70
31.84
30.47
30.58
50,050,800
-0.39(-1.26%)
Jul 02, 2003
30.41
30.99
30.38
30.97
81,954,600
+0.62(+2.04%)
Jul 01, 2003
29.70
30.38
29.26
30.35
105,978,400
+0.40(+1.34%)
Jun 30, 2003
30.16
30.34
29.80
29.95
72,049,000
+0.12(+0.40%)
Jun 27, 2003
30.25
30.57
29.77
29.83
82,303,904
-0.39(-1.29%)
Jun 26, 2003
29.71
30.28
29.61
30.22
79,296,400
+0.70(+2.37%)
Jun 25, 2003
29.67
30.18
29.47
29.52
94,372,200
-0.16(-0.54%)
Jun 24, 2003
29.73
30.13
29.53
29.68
83,062,800
-0.23(-0.77%)
Jun 23, 2003
30.33
30.37
29.56
29.91
86,654,400
-0.47(-1.55%)
Jun 20, 2003
30.69
30.78
30.25
30.38
71,587,904
-0.04(-0.13%)
Jun 19, 2003
30.98
31.24
30.38
30.42
79,568,600
-0.50(-1.62%)
Jun 18, 2003
30.66
31.23
30.45
30.92
80,257,400
+0.16(+0.52%)
Jun 17, 2003
31.02
31.11
30.56
30.76
67,730,000
-0.12(-0.39%)
Jun 16, 2003
30.17
30.90
30.00
30.88
71,626,400
+0.92(+3.07%)
Jun 13, 2003
30.66
30.73
29.86
29.96
83,400,400
-0.69(-2.25%)
Jun 12, 2003
30.64
30.75
30.26
30.65
79,619,504
+0.13(+0.43%)
Jun 11, 2003
30.07
30.64
29.80
30.52
87,431,400
+0.34(+1.13%)
Jun 10, 2003
29.86
30.20
29.68
30.18
69,956,000
+0.45(+1.51%)
Jun 09, 2003
30.00
30.22
29.53
29.73
94,377,904
-0.40(-1.33%)
Jun 06, 2003
31.17
31.47
30.02
30.13
157,195,808
-0.29(-0.95%)
Jun 05, 2003
30.13
30.68
29.97
30.42
89,554,304
+0.00(+0.00%)
Jun 04, 2003
29.81
30.58
29.72
30.42
87,148,304
+0.56(+1.88%)
Jun 03, 2003
29.44
29.88
28.66
29.86
82,248,304
+0.28(+0.95%)
Jun 02, 2003
30.08
30.20
29.31
29.58
103,123,800
-0.21(-0.70%)
May 30, 2003
29.53
29.87
29.45
29.79
78,189,200
+0.48(+1.64%)
May 29, 2003
29.23
29.80
29.16
29.31
97,644,800
+0.12(+0.41%)
May 28, 2003
29.16
29.40
28.96
29.19
76,418,600
+0.09(+0.31%)
May 27, 2003
27.93
29.22
27.90
29.10
101,600,000
+1.00(+3.56%)
May 23, 2003
28.04
28.25
27.95
28.10
37,943,100
+0.01(+0.04%)
May 22, 2003
27.76
28.32
27.62
28.09
62,488,400
+0.40(+1.44%)
May 21, 2003
27.65
27.75
27.44
27.69
64,155,500
-0.08(-0.29%)
May 20, 2003
27.76
27.96
27.41
27.77
72,051,400
+0.08(+0.29%)
May 19, 2003
28.52
28.68
27.61
27.69
91,821,200
-1.01(-3.52%)
May 16, 2003
28.73
28.94
28.48
28.70
70,659,600
-0.22(-0.76%)
May 15, 2003
28.75
28.98
28.56
28.92
62,516,100
+0.32(+1.12%)
May 14, 2003
28.87
28.97
28.36
28.60
62,269,000
-0.06(-0.21%)
May 13, 2003
28.63
28.99
28.54
28.66
65,206,500
-0.18(-0.62%)
May 12, 2003
28.36
28.96
28.17
28.84
67,624,400
+0.43(+1.51%)
May 09, 2003
28.04
28.48
28.00
28.41
58,602,000
+0.64(+2.30%)
May 08, 2003
27.85
28.19
27.76
27.77
80,370,600
-0.52(-1.84%)
May 07, 2003
28.41
28.69
28.12
28.29
70,387,504
-0.32(-1.12%)
May 06, 2003
28.22
28.90
28.21
28.61
77,651,904
+0.36(+1.27%)
May 05, 2003
28.33
28.71
28.17
28.25
80,691,800
-0.03(-0.11%)
May 02, 2003
27.61
28.29
27.57
28.28
85,075,104
+0.59(+2.13%)
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
.