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
Chesapeake Energy
(NY:
CHK
)
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 (%)
Jul 30, 2004
3.307
3.392
3.296
3.362
13,808,105
+0.07(+2.27%)
Jul 29, 2004
3.274
3.303
3.241
3.287
38,819,400
+0.00(+0.00%)
Jul 28, 2004
3.285
3.314
3.241
3.287
15,758,252
+0.02(+0.54%)
Jul 27, 2004
3.252
3.272
3.173
3.270
20,711,928
-0.05(-1.52%)
Jul 26, 2004
3.362
3.379
3.257
3.320
10,101,409
-0.02(-0.66%)
Jul 23, 2004
3.344
3.349
3.274
3.342
8,631,150
-0.00(-0.07%)
Jul 22, 2004
3.318
3.381
3.311
3.344
8,725,667
+0.01(+0.26%)
Jul 21, 2004
3.460
3.473
3.331
3.336
9,595,950
-0.07(-2.18%)
Jul 20, 2004
3.491
3.502
3.331
3.410
12,710,433
-0.08(-2.38%)
Jul 19, 2004
3.509
3.557
3.487
3.493
12,570,713
-0.01(-0.25%)
Jul 16, 2004
3.441
3.504
3.430
3.502
8,910,134
+0.07(+2.04%)
Jul 15, 2004
3.482
3.482
3.423
3.432
9,893,655
-0.02(-0.44%)
Jul 14, 2004
3.360
3.449
3.351
3.447
11,817,776
+0.09(+2.61%)
Jul 13, 2004
3.371
3.386
3.355
3.360
7,746,711
-0.01(-0.32%)
Jul 12, 2004
3.368
3.381
3.320
3.371
8,113,363
-0.02(-0.58%)
Jul 09, 2004
3.373
3.395
3.351
3.390
6,489,686
+0.02(+0.52%)
Jul 08, 2004
3.384
3.399
3.342
3.373
12,814,539
-0.01(-0.19%)
Jul 07, 2004
3.360
3.392
3.320
3.379
9,418,789
+0.01(+0.33%)
Jul 06, 2004
3.342
3.395
3.333
3.368
12,754,724
+0.05(+1.45%)
Jul 02, 2004
3.305
3.329
3.287
3.320
6,691,960
+0.02(+0.66%)
Jul 01, 2004
3.239
3.305
3.219
3.298
14,809,890
+0.07(+2.31%)
Jun 30, 2004
3.176
3.230
3.173
3.224
8,979,537
+0.04(+1.24%)
Jun 29, 2004
3.176
3.206
3.154
3.184
8,170,895
+0.01(+0.28%)
Jun 28, 2004
3.244
3.248
3.132
3.176
10,990,413
-0.09(-2.68%)
Jun 25, 2004
3.191
3.263
3.184
3.263
14,333,197
+0.05(+1.71%)
Jun 24, 2004
3.252
3.296
3.187
3.208
12,924,580
-0.04(-1.35%)
Jun 23, 2004
3.167
3.254
3.152
3.252
12,788,969
+0.09(+2.70%)
Jun 22, 2004
3.101
3.167
3.099
3.167
8,381,388
+0.05(+1.54%)
Jun 21, 2004
3.092
3.143
3.077
3.119
11,326,016
-0.03(-1.04%)
Jun 18, 2004
3.191
3.202
3.112
3.152
11,361,631
-0.03(-0.83%)
Jun 17, 2004
3.173
3.204
3.165
3.178
10,848,866
+0.02(+0.76%)
Jun 16, 2004
3.110
3.176
3.088
3.154
20,169,486
+0.10(+3.37%)
Jun 15, 2004
2.994
3.066
2.992
3.051
19,093,274
+0.09(+2.88%)
Jun 14, 2004
2.968
2.985
2.928
2.965
9,532,482
+0.02(+0.52%)
Jun 10, 2004
2.873
2.950
2.869
2.950
6,414,346
+0.09(+3.14%)
Jun 09, 2004
2.902
2.902
2.858
2.860
5,407,995
-0.05(-1.58%)
Jun 08, 2004
2.941
2.943
2.895
2.906
6,957,703
-0.02(-0.75%)
Jun 07, 2004
2.897
2.930
2.869
2.928
7,744,885
+0.05(+1.83%)
Jun 04, 2004
2.913
2.913
2.854
2.876
7,476,859
-0.02(-0.53%)
Jun 03, 2004
2.935
2.961
2.880
2.891
7,654,934
-0.04(-1.27%)
Jun 02, 2004
2.985
2.989
2.928
2.928
4,941,348
-0.04(-1.18%)
Jun 01, 2004
2.891
2.972
2.891
2.963
7,227,555
+0.07(+2.50%)
May 28, 2004
2.904
2.928
2.873
2.891
7,993,733
-0.01(-0.45%)
May 27, 2004
2.976
2.996
2.895
2.904
10,348,430
-0.06(-2.07%)
May 26, 2004
3.033
3.046
2.965
2.965
5,826,699
-0.07(-2.24%)
May 25, 2004
2.974
3.040
2.963
3.033
8,498,735
+0.08(+2.59%)
May 24, 2004
2.924
2.979
2.924
2.957
7,046,284
+0.05(+1.73%)
May 21, 2004
2.933
2.946
2.900
2.906
7,805,156
-0.02(-0.60%)
May 20, 2004
2.891
2.935
2.889
2.924
12,909,055
+0.03(+1.14%)
May 19, 2004
2.935
2.961
2.873
2.891
7,564,984
-0.03(-1.12%)
May 18, 2004
2.974
2.981
2.902
2.924
8,579,097
-0.05(-1.69%)
May 17, 2004
2.946
2.998
2.924
2.974
9,161,722
+0.01(+0.44%)
May 14, 2004
2.891
2.979
2.889
2.961
10,561,664
+0.07(+2.50%)
May 13, 2004
2.911
2.919
2.871
2.889
11,077,624
-0.02(-0.75%)
May 12, 2004
2.906
2.974
2.871
2.911
13,186,669
+0.03(+0.91%)
May 11, 2004
2.823
2.939
2.821
2.884
13,471,589
+0.06(+2.17%)
May 10, 2004
2.957
2.957
2.777
2.823
19,874,520
-0.15(-5.15%)
May 07, 2004
3.020
3.031
2.933
2.976
6,614,795
-0.05(-1.52%)
May 06, 2004
3.066
3.066
3.000
3.022
8,576,814
-0.04(-1.36%)
May 05, 2004
3.068
3.090
3.000
3.064
10,761,655
-0.02(-0.50%)
May 04, 2004
3.088
3.132
3.055
3.079
10,713,712
+0.00(+0.00%)
May 03, 2004
3.033
3.092
3.016
3.079
9,742,976
+0.07(+2.25%)
Apr 30, 2004
3.020
3.057
3.003
3.011
7,149,932
-0.00(-0.15%)
Apr 29, 2004
3.110
3.110
2.946
3.016
12,302,231
-0.09(-3.03%)
Apr 28, 2004
3.154
3.160
3.084
3.110
11,647,464
-0.03(-0.98%)
Apr 27, 2004
3.044
3.143
3.044
3.141
18,612,016
+0.10(+3.17%)
Apr 26, 2004
3.086
3.114
3.025
3.044
7,904,696
-0.04(-1.35%)
Apr 23, 2004
3.088
3.092
3.055
3.086
5,429,912
-0.01(-0.35%)
Apr 22, 2004
3.038
3.097
3.025
3.097
6,625,297
+0.06(+2.09%)
Apr 21, 2004
3.035
3.044
2.957
3.033
8,067,246
-0.01(-0.36%)
Apr 20, 2004
3.099
3.106
3.033
3.044
10,237,476
-0.04(-1.42%)
Apr 19, 2004
3.095
3.121
3.022
3.088
12,856,546
+0.02(+0.71%)
Apr 16, 2004
3.011
3.099
3.007
3.066
17,386,952
+0.06(+1.89%)
Apr 15, 2004
2.965
3.020
2.963
3.009
10,847,040
+0.09(+3.08%)
Apr 14, 2004
2.979
2.983
2.902
2.919
13,088,043
-0.07(-2.27%)
Apr 13, 2004
3.066
3.077
2.970
2.987
11,226,933
-0.07(-2.22%)
Apr 12, 2004
3.029
3.086
2.998
3.055
15,995,686
+0.05(+1.60%)
Apr 08, 2004
2.976
3.011
2.974
3.007
13,351,959
+0.06(+1.93%)
Apr 07, 2004
2.935
2.957
2.908
2.950
8,878,172
+0.02(+0.52%)
Apr 06, 2004
2.948
2.952
2.922
2.935
7,184,178
-0.01(-0.45%)
Apr 05, 2004
2.939
2.979
2.922
2.948
9,312,400
+0.01(+0.30%)
Apr 02, 2004
2.924
2.946
2.904
2.939
7,839,402
+0.02(+0.52%)
Apr 01, 2004
2.935
2.946
2.906
2.924
19,691,424
-0.01(-0.37%)
Mar 31, 2004
2.873
2.941
2.871
2.935
20,716,494
+0.08(+2.92%)
Mar 30, 2004
2.790
2.858
2.790
2.852
25,252,380
+0.07(+2.68%)
Mar 29, 2004
2.784
2.808
2.775
2.777
12,005,440
+0.01(+0.24%)
Mar 26, 2004
2.724
2.773
2.711
2.770
22,717,326
+0.05(+1.69%)
Mar 25, 2004
2.694
2.735
2.692
2.724
26,803,914
+0.07(+2.72%)
Mar 24, 2004
2.700
2.707
2.639
2.652
35,088,048
-0.09(-3.35%)
Mar 23, 2004
2.788
2.795
2.720
2.744
8,402,392
-0.04(-1.34%)
Mar 22, 2004
2.806
2.819
2.766
2.781
5,627,621
-0.04(-1.24%)
Mar 19, 2004
2.876
2.880
2.812
2.816
5,553,195
-0.05(-1.91%)
Mar 18, 2004
2.873
2.891
2.845
2.871
7,821,137
-0.01(-0.23%)
Mar 17, 2004
2.786
2.880
2.784
2.878
9,012,413
+0.09(+3.22%)
Mar 16, 2004
2.838
2.847
2.766
2.788
6,575,984
-0.04(-1.32%)
Mar 15, 2004
2.845
2.882
2.821
2.825
7,027,106
-0.01(-0.39%)
Mar 12, 2004
2.777
2.836
2.775
2.836
8,232,079
+0.07(+2.37%)
Mar 11, 2004
2.762
2.803
2.751
2.770
7,393,758
-0.01(-0.32%)
Mar 10, 2004
2.876
2.878
2.777
2.779
15,293,431
-0.10(-3.50%)
Mar 09, 2004
2.891
2.900
2.854
2.880
11,666,184
+0.03(+1.15%)
Mar 08, 2004
2.930
2.952
2.838
2.847
14,340,503
-0.11(-3.56%)
Mar 05, 2004
2.895
2.957
2.895
2.952
8,937,073
+0.05(+1.74%)
Mar 04, 2004
2.908
2.915
2.854
2.902
6,029,431
-0.01(-0.38%)
Mar 03, 2004
2.943
2.946
2.869
2.913
7,854,469
-0.02(-0.60%)
Mar 02, 2004
2.943
2.972
2.913
2.930
22,562,994
+0.05(+1.83%)
Mar 01, 2004
2.814
2.884
2.806
2.878
14,406,710
+0.07(+2.50%)
Feb 27, 2004
2.790
2.808
2.762
2.808
12,719,109
+0.06(+2.15%)
Feb 26, 2004
2.692
2.781
2.685
2.749
11,890,832
+0.07(+2.45%)
Feb 25, 2004
2.683
2.705
2.672
2.683
14,339,133
+0.01(+0.25%)
Feb 24, 2004
2.735
2.735
2.639
2.676
19,583,208
-0.07(-2.55%)
Feb 23, 2004
2.738
2.746
2.694
2.746
9,105,560
+0.02(+0.56%)
Feb 20, 2004
2.720
2.731
2.663
2.731
8,556,267
-0.00(-0.08%)
Feb 19, 2004
2.749
2.768
2.716
2.733
11,502,721
-0.04(-1.42%)
Feb 18, 2004
2.816
2.827
2.766
2.773
7,891,454
-0.06(-2.01%)
Feb 17, 2004
2.843
2.856
2.773
2.830
12,897,640
+0.00(+0.16%)
Feb 13, 2004
2.834
2.838
2.764
2.825
10,787,225
-0.02(-0.69%)
Feb 12, 2004
2.806
2.869
2.784
2.845
12,907,685
+0.04(+1.41%)
Feb 11, 2004
2.779
2.810
2.724
2.806
10,611,890
+0.05(+1.67%)
Feb 10, 2004
2.705
2.770
2.687
2.760
11,860,697
+0.06(+2.11%)
Feb 09, 2004
2.678
2.746
2.674
2.703
11,121,458
+0.04(+1.48%)
Feb 06, 2004
2.573
2.681
2.573
2.663
11,734,675
+0.06(+2.18%)
Feb 05, 2004
2.700
2.700
2.562
2.606
20,265,372
-0.09(-3.49%)
Feb 04, 2004
2.707
2.711
2.665
2.700
9,293,223
-0.01(-0.40%)
Feb 03, 2004
2.628
2.722
2.628
2.711
17,001,580
+0.01(+0.24%)
Feb 02, 2004
2.720
2.755
2.663
2.705
13,827,282
-0.02(-0.88%)
Jan 30, 2004
2.731
2.738
2.646
2.729
17,355,446
-0.01(-0.48%)
Jan 29, 2004
2.814
2.834
2.659
2.742
20,860,324
-0.06(-2.19%)
Jan 28, 2004
2.884
2.884
2.773
2.803
18,743,974
-0.08(-2.81%)
Jan 27, 2004
2.906
2.933
2.836
2.884
15,685,653
-0.02(-0.60%)
Jan 26, 2004
2.924
2.965
2.865
2.902
19,632,522
-0.08(-2.57%)
Jan 23, 2004
2.919
2.979
2.919
2.979
14,134,119
+0.07(+2.26%)
Jan 22, 2004
2.983
2.996
2.880
2.913
13,822,716
-0.05(-1.63%)
Jan 21, 2004
3.000
3.003
2.952
2.961
12,832,803
-0.03(-0.88%)
Jan 20, 2004
2.904
2.998
2.902
2.987
21,338,386
+0.14(+5.08%)
Jan 16, 2004
2.825
2.854
2.819
2.843
17,126,688
+0.03(+1.17%)
Jan 15, 2004
2.943
2.957
2.792
2.810
24,273,426
-0.13(-4.32%)
Jan 14, 2004
2.961
2.963
2.911
2.937
15,045,953
-0.02(-0.59%)
Jan 13, 2004
2.976
2.989
2.935
2.954
17,952,226
-0.00(-0.07%)
Jan 12, 2004
2.961
2.981
2.926
2.957
22,435,602
-0.00(-0.15%)
Jan 09, 2004
2.959
3.003
2.891
2.961
48,999,800
+0.00(+0.07%)
Jan 08, 2004
2.972
2.959
2.865
2.959
16,576,027
-0.01(-0.44%)
Jan 07, 2004
3.018
3.018
2.954
2.972
9,748,455
-0.04(-1.17%)
Jan 06, 2004
3.031
3.062
2.996
3.007
7,514,301
-0.00(-0.07%)
Jan 05, 2004
2.941
3.040
2.939
3.009
13,555,604
+0.08(+2.77%)
Jan 02, 2004
2.957
2.968
2.902
2.928
11,237,891
-0.05(-1.55%)
Dec 31, 2003
2.996
3.009
2.935
2.974
10,314,642
-0.02(-0.73%)
Dec 30, 2003
3.064
3.064
2.979
2.996
13,509,487
-0.06(-1.94%)
Dec 29, 2003
2.970
3.066
2.976
3.055
18,655,850
+0.09(+2.88%)
Dec 26, 2003
2.915
2.974
2.913
2.970
6,181,023
+0.07(+2.42%)
Dec 24, 2003
2.847
2.911
2.847
2.900
6,285,585
+0.05(+1.61%)
Dec 23, 2003
2.849
2.926
2.821
2.854
11,839,236
+0.00(+0.15%)
Dec 22, 2003
2.869
2.887
2.797
2.849
12,410,446
-0.02(-0.69%)
Dec 19, 2003
2.902
2.902
2.849
2.869
7,715,206
-0.03(-1.13%)
Dec 18, 2003
2.847
2.902
2.838
2.902
15,379,729
+0.05(+1.84%)
Dec 17, 2003
2.814
2.869
2.814
2.849
9,117,888
+0.02(+0.70%)
Dec 16, 2003
2.803
2.834
2.799
2.830
11,975,304
+0.03(+0.94%)
Dec 15, 2003
2.889
2.889
2.799
2.803
11,309,121
-0.08(-2.66%)
Dec 12, 2003
2.821
2.900
2.816
2.880
11,102,281
+0.07(+2.65%)
Dec 11, 2003
2.821
2.832
2.792
2.806
7,336,226
-0.01(-0.47%)
Dec 10, 2003
2.821
2.856
2.799
2.819
8,694,161
-0.00(-0.08%)
Dec 09, 2003
2.845
2.867
2.841
2.821
9,326,555
-0.02(-0.77%)
Dec 08, 2003
2.825
2.854
2.784
2.843
10,755,720
+0.04(+1.33%)
Dec 05, 2003
2.845
2.862
2.766
2.806
11,591,758
-0.04(-1.31%)
Dec 04, 2003
2.716
2.856
2.714
2.843
20,285,920
+0.13(+4.85%)
Dec 03, 2003
2.797
2.801
2.709
2.711
14,191,194
-0.09(-3.21%)
Dec 02, 2003
2.770
2.797
2.768
2.801
18,614,756
+0.03(+1.11%)
Dec 01, 2003
2.689
2.773
2.672
2.770
11,814,123
+0.10(+3.69%)
Nov 28, 2003
2.683
2.698
2.665
2.672
1,963,389
-0.01(-0.41%)
Nov 26, 2003
2.650
2.687
2.650
2.683
4,724,919
+0.04(+1.66%)
Nov 25, 2003
2.602
2.654
2.600
2.639
8,793,244
+0.03(+1.26%)
Nov 24, 2003
2.606
2.617
2.560
2.606
17,082,398
+0.00(+0.00%)
Nov 21, 2003
2.661
2.683
2.606
2.606
10,501,849
-0.05(-2.06%)
Nov 20, 2003
2.689
2.705
2.657
2.661
9,106,929
-0.04(-1.62%)
Nov 19, 2003
2.722
2.746
2.694
2.705
7,335,769
-0.02(-0.88%)
Nov 18, 2003
2.714
2.731
2.694
2.729
9,358,060
+0.02(+0.56%)
Nov 17, 2003
2.694
2.722
2.683
2.714
7,730,730
-0.04(-1.27%)
Nov 14, 2003
2.689
2.777
2.674
2.749
20,044,834
+0.06(+2.28%)
Nov 13, 2003
2.624
2.694
2.595
2.687
27,980,122
+0.07(+2.85%)
Nov 12, 2003
2.584
2.626
2.565
2.613
36,704,420
-0.05(-1.81%)
Nov 11, 2003
2.714
2.714
2.654
2.661
5,646,342
-0.03(-1.22%)
Nov 10, 2003
2.678
2.724
2.672
2.694
9,328,381
+0.02(+0.57%)
Nov 07, 2003
2.678
2.692
2.643
2.678
8,580,010
+0.02(+0.74%)
Nov 06, 2003
2.639
2.672
2.630
2.659
12,750,158
+0.04(+1.50%)
Nov 05, 2003
2.600
2.628
2.578
2.619
9,818,772
+0.03(+1.10%)
Nov 04, 2003
2.582
2.597
2.549
2.591
21,880,374
-0.01(-0.42%)
Nov 03, 2003
2.617
2.617
2.600
2.602
13,538,970
-0.01(-0.42%)
Oct 31, 2003
2.626
2.626
2.508
2.613
23,727,786
+0.10(+4.01%)
Oct 30, 2003
2.582
2.643
2.523
2.512
17,281,020
-0.07(-2.71%)
Oct 29, 2003
2.475
2.584
2.470
2.582
19,232,994
+0.11(+4.34%)
Oct 28, 2003
2.462
2.475
2.435
2.475
8,677,723
+0.02(+0.62%)
Oct 27, 2003
2.464
2.475
2.431
2.459
8,469,056
+0.03(+1.26%)
Oct 24, 2003
2.464
2.464
2.413
2.429
5,562,783
-0.01(-0.54%)
Oct 23, 2003
2.470
2.470
2.424
2.442
9,427,921
-0.04(-1.76%)
Oct 22, 2003
2.501
2.501
2.464
2.486
8,278,653
+0.00(+0.18%)
Oct 21, 2003
2.427
2.475
2.427
2.481
6,732,598
+0.08(+3.19%)
Oct 20, 2003
2.462
2.462
2.398
2.405
7,995,103
-0.05(-2.14%)
Oct 17, 2003
2.468
2.464
2.424
2.457
6,575,984
-0.01(-0.44%)
Oct 16, 2003
2.416
2.475
2.413
2.468
15,376,076
+0.03(+1.26%)
Oct 15, 2003
2.490
2.497
2.422
2.438
10,347,974
-0.05(-2.20%)
Oct 14, 2003
2.516
2.516
2.449
2.492
11,144,745
-0.03(-1.13%)
Oct 13, 2003
2.527
2.545
2.512
2.521
5,592,919
-0.01(-0.26%)
Oct 10, 2003
2.495
2.525
2.484
2.527
7,764,519
+0.05(+1.94%)
Oct 09, 2003
2.490
2.503
2.453
2.479
7,650,825
+0.00(+0.18%)
Oct 08, 2003
2.470
2.538
2.479
2.475
13,772,490
+0.00(+0.18%)
Oct 07, 2003
2.398
2.481
2.381
2.470
13,920,885
+0.07(+3.01%)
Oct 06, 2003
2.394
2.409
2.387
2.398
7,603,338
-0.01(-0.27%)
Oct 03, 2003
2.409
2.424
2.372
2.405
7,725,251
+0.00(+0.00%)
Oct 02, 2003
2.392
2.407
2.370
2.405
7,387,365
+0.00(+0.09%)
Oct 01, 2003
2.372
2.407
2.335
2.403
9,622,890
+0.04(+1.76%)
Sep 30, 2003
2.306
2.381
2.300
2.361
16,766,430
+0.06(+2.57%)
Sep 29, 2003
2.251
2.293
2.247
2.302
10,862,108
+0.08(+3.45%)
Sep 26, 2003
2.302
2.311
2.223
2.225
6,486,946
-0.08(-3.33%)
Sep 25, 2003
2.374
2.376
2.295
2.302
10,324,687
-0.06(-2.50%)
Sep 24, 2003
2.324
2.365
2.324
2.361
15,567,393
+0.06(+2.47%)
Sep 23, 2003
2.321
2.339
2.300
2.304
10,448,883
+0.03(+1.35%)
Sep 22, 2003
2.227
2.311
2.225
2.273
13,540,993
+0.05(+2.06%)
Sep 19, 2003
2.190
2.240
2.190
2.227
11,242,457
+0.04(+1.60%)
Sep 18, 2003
2.219
2.223
2.188
2.192
16,935,830
-0.03(-1.18%)
Sep 17, 2003
2.256
2.256
2.214
2.219
9,555,313
-0.05(-2.03%)
Sep 16, 2003
2.234
2.273
2.249
2.265
7,501,516
+0.03(+1.37%)
Sep 15, 2003
2.223
2.243
2.221
2.234
5,271,471
+0.01(+0.29%)
Sep 12, 2003
2.225
2.247
2.208
2.227
6,118,012
-0.01(-0.49%)
Sep 11, 2003
2.256
2.273
2.212
2.238
11,256,156
-0.02(-0.78%)
Sep 10, 2003
2.291
2.297
2.240
2.256
11,748,373
-0.04(-1.62%)
Sep 09, 2003
2.343
2.348
2.291
2.293
10,652,984
-0.06(-2.60%)
Sep 08, 2003
2.339
2.354
2.335
2.354
5,372,380
+0.00(+0.09%)
Sep 05, 2003
2.343
2.363
2.343
2.352
6,470,508
-0.00(-0.19%)
Sep 04, 2003
2.361
2.361
2.321
2.357
11,097,715
+0.02(+0.75%)
Sep 03, 2003
2.337
2.352
2.319
2.339
8,853,972
+0.01(+0.56%)
Sep 02, 2003
2.370
2.372
2.317
2.326
10,477,192
-0.05(-2.03%)
Aug 29, 2003
2.389
2.403
2.361
2.374
6,827,571
-0.01(-0.37%)
Aug 28, 2003
2.300
2.398
2.289
2.383
12,029,640
+0.09(+3.72%)
Aug 27, 2003
2.302
2.352
2.297
2.297
7,412,935
-0.01(-0.47%)
Aug 26, 2003
2.291
2.308
2.269
2.308
10,464,864
-0.00(-0.09%)
Aug 25, 2003
2.343
2.346
2.302
2.311
5,154,125
-0.03(-1.40%)
Aug 22, 2003
2.387
2.396
2.339
2.343
5,477,399
-0.03(-1.20%)
Aug 21, 2003
2.321
2.387
2.315
2.372
9,928,357
+0.06(+2.56%)
Aug 20, 2003
2.304
2.332
2.284
2.313
8,464,490
-0.00(-0.09%)
Aug 19, 2003
2.343
2.354
2.289
2.315
10,329,253
-0.04(-1.86%)
Aug 18, 2003
2.352
2.372
2.332
2.359
8,797,353
+0.03(+1.41%)
Aug 15, 2003
2.311
2.328
2.278
2.326
4,245,943
+0.04(+1.63%)
Aug 14, 2003
2.337
2.343
2.243
2.289
13,416,340
-0.07(-2.88%)
Aug 13, 2003
2.350
2.396
2.324
2.357
14,643,230
+0.03(+1.22%)
Aug 12, 2003
2.311
2.343
2.311
2.328
16,984,230
+0.03(+1.33%)
Aug 11, 2003
2.300
2.321
2.289
2.297
15,003,489
+0.04(+1.85%)
Aug 08, 2003
2.284
2.317
2.256
2.256
10,814,165
-0.01(-0.29%)
Aug 07, 2003
2.190
2.282
2.177
2.262
24,008,596
+0.09(+4.03%)
Aug 06, 2003
2.070
2.184
2.070
2.175
18,536,676
+0.10(+4.86%)
Aug 05, 2003
2.070
2.113
2.061
2.074
13,415,427
+0.02(+0.96%)
Aug 04, 2003
2.076
2.083
2.048
2.054
5,993,816
-0.02(-1.16%)
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
.