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
Starwood Hotels & Resorts
(NY:
)
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
42.16
42.52
42.15
42.18
1,137,200
-0.12(-0.28%)
May 27, 2004
42.08
42.30
41.64
42.30
1,356,200
+0.18(+0.43%)
May 26, 2004
41.75
42.36
41.70
42.12
1,979,000
+0.12(+0.29%)
May 25, 2004
40.95
42.05
40.93
42.00
1,831,900
+0.90(+2.19%)
May 24, 2004
41.21
41.31
40.85
41.10
1,031,400
+0.29(+0.71%)
May 21, 2004
40.51
41.13
40.46
40.81
2,320,700
+1.11(+2.80%)
May 20, 2004
39.44
39.80
39.32
39.70
1,055,200
+0.35(+0.89%)
May 19, 2004
39.56
40.35
39.32
39.35
1,334,600
-0.11(-0.28%)
May 18, 2004
38.71
39.62
38.71
39.46
1,015,000
+0.85(+2.20%)
May 17, 2004
38.75
38.96
38.15
38.61
915,600
-0.66(-1.68%)
May 14, 2004
39.10
39.53
38.64
39.27
1,007,800
+0.07(+0.18%)
May 13, 2004
38.95
39.40
38.72
39.20
1,403,300
+0.22(+0.56%)
May 12, 2004
39.00
39.08
38.45
38.98
1,979,600
-0.02(-0.05%)
May 11, 2004
39.00
39.39
38.85
39.00
1,600,700
+0.00(+0.00%)
May 10, 2004
40.02
40.42
38.69
39.00
3,039,200
-1.57(-3.87%)
May 07, 2004
40.88
41.26
40.21
40.57
1,713,500
-0.66(-1.60%)
May 06, 2004
41.20
41.47
40.82
41.23
2,220,700
+0.04(+0.10%)
May 05, 2004
40.45
41.38
40.40
41.19
1,471,700
+0.57(+1.40%)
May 04, 2004
40.31
41.11
40.30
40.62
1,984,200
+0.32(+0.79%)
May 03, 2004
40.05
40.81
39.92
40.30
1,046,400
+0.51(+1.28%)
Apr 30, 2004
40.27
40.37
39.50
39.79
1,338,300
-0.23(-0.57%)
Apr 29, 2004
40.80
40.93
39.78
40.02
1,121,000
-0.61(-1.50%)
Apr 28, 2004
40.65
41.28
40.08
40.63
1,471,200
-0.12(-0.29%)
Apr 27, 2004
41.00
41.21
40.50
40.75
1,427,900
-0.36(-0.88%)
Apr 26, 2004
41.84
41.84
40.93
41.11
1,334,800
-0.39(-0.94%)
Apr 23, 2004
42.48
42.48
41.20
41.50
1,647,900
-0.10(-0.24%)
Apr 22, 2004
41.23
42.14
40.00
41.60
3,285,200
+0.90(+2.21%)
Apr 21, 2004
40.85
41.13
39.45
40.70
3,551,600
+0.20(+0.49%)
Apr 20, 2004
41.57
41.57
40.50
40.50
2,190,900
-0.82(-1.98%)
Apr 19, 2004
40.80
41.72
40.70
41.32
1,718,800
+0.52(+1.27%)
Apr 16, 2004
40.35
40.80
39.78
40.80
1,828,100
+0.85(+2.13%)
Apr 15, 2004
40.03
40.60
39.71
39.95
1,398,800
-0.08(-0.20%)
Apr 14, 2004
40.05
40.28
39.62
40.03
1,623,100
-0.08(-0.20%)
Apr 13, 2004
40.75
40.93
39.99
40.11
1,796,100
-0.58(-1.43%)
Apr 12, 2004
41.36
41.62
40.10
40.69
2,621,900
-0.42(-1.02%)
Apr 08, 2004
42.20
42.20
40.72
41.11
1,475,900
-0.75(-1.79%)
Apr 07, 2004
42.18
42.18
41.50
41.86
1,606,500
-0.32(-0.76%)
Apr 06, 2004
42.75
42.98
41.16
42.18
1,718,600
-0.86(-2.00%)
Apr 05, 2004
41.76
43.04
41.76
43.04
1,467,700
+0.82(+1.94%)
Apr 02, 2004
41.60
42.33
41.60
42.22
1,401,800
+0.71(+1.71%)
Apr 01, 2004
40.75
41.52
40.68
41.51
1,623,700
+1.01(+2.49%)
Mar 31, 2004
40.49
40.61
40.01
40.50
1,186,600
+0.17(+0.42%)
Mar 30, 2004
40.10
40.34
40.00
40.33
778,500
-0.37(-0.91%)
Mar 29, 2004
40.13
40.93
40.10
40.70
1,946,900
+0.82(+2.06%)
Mar 26, 2004
40.01
40.09
39.88
39.88
1,054,900
-0.13(-0.32%)
Mar 25, 2004
39.50
40.09
39.44
40.01
1,554,000
+0.79(+2.01%)
Mar 24, 2004
39.40
39.50
39.00
39.22
1,910,400
+0.77(+2.00%)
Mar 23, 2004
38.20
38.75
38.16
38.45
1,644,800
+0.27(+0.71%)
Mar 22, 2004
38.17
38.45
37.59
38.18
1,719,900
+0.02(+0.05%)
Mar 19, 2004
38.40
38.59
38.09
38.16
686,100
-0.22(-0.57%)
Mar 18, 2004
38.26
38.65
37.80
38.38
1,116,400
+0.13(+0.34%)
Mar 17, 2004
37.54
38.29
37.52
38.25
825,600
+0.96(+2.57%)
Mar 16, 2004
37.09
37.34
36.80
37.29
1,246,600
+0.55(+1.50%)
Mar 15, 2004
37.95
37.95
36.69
36.74
1,610,900
-1.26(-3.32%)
Mar 12, 2004
38.00
38.22
37.74
38.00
656,700
+0.40(+1.06%)
Mar 11, 2004
38.30
38.39
37.57
37.60
1,479,700
-1.09(-2.82%)
Mar 10, 2004
39.96
39.96
38.56
38.69
1,177,500
-1.02(-2.57%)
Mar 09, 2004
40.13
40.20
39.48
39.71
1,047,900
-0.36(-0.90%)
Mar 08, 2004
39.90
40.30
39.85
40.07
1,945,100
+0.22(+0.55%)
Mar 05, 2004
39.73
39.94
39.44
39.85
862,700
+0.09(+0.23%)
Mar 04, 2004
39.15
39.84
39.14
39.76
1,214,000
+0.50(+1.27%)
Mar 03, 2004
39.00
39.26
38.88
39.26
840,600
+0.26(+0.67%)
Mar 02, 2004
39.36
39.60
38.99
39.00
1,024,100
-0.36(-0.91%)
Mar 01, 2004
39.01
39.37
38.75
39.36
1,646,800
+0.35(+0.90%)
Feb 27, 2004
37.92
39.17
37.92
39.01
1,695,700
+0.35(+0.91%)
Feb 26, 2004
38.15
38.89
38.06
38.66
839,000
+0.33(+0.86%)
Feb 25, 2004
38.30
38.53
38.10
38.33
1,247,100
-0.09(-0.23%)
Feb 24, 2004
38.00
38.74
37.93
38.42
1,660,800
+0.16(+0.42%)
Feb 23, 2004
38.26
38.62
38.20
38.26
1,403,000
-0.38(-0.98%)
Feb 20, 2004
38.60
38.80
38.22
38.64
1,166,500
-0.03(-0.08%)
Feb 19, 2004
38.73
38.91
38.60
38.67
1,146,400
+0.15(+0.39%)
Feb 18, 2004
38.74
38.97
38.52
38.52
925,100
-0.26(-0.67%)
Feb 17, 2004
38.70
38.96
38.55
38.78
1,060,800
+0.13(+0.34%)
Feb 13, 2004
38.56
39.00
38.53
38.65
1,288,700
+0.09(+0.23%)
Feb 12, 2004
38.50
38.61
38.34
38.56
1,576,400
-0.02(-0.05%)
Feb 11, 2004
38.10
38.63
37.97
38.58
1,731,300
+0.34(+0.89%)
Feb 10, 2004
38.00
38.34
37.70
38.24
2,347,400
-0.38(-0.98%)
Feb 09, 2004
38.34
38.75
37.90
38.62
1,807,300
+0.42(+1.10%)
Feb 06, 2004
37.40
38.73
37.30
38.20
3,564,300
+1.05(+2.83%)
Feb 05, 2004
37.00
37.55
36.75
37.15
4,485,500
+2.25(+6.45%)
Feb 04, 2004
35.45
35.45
34.81
34.90
1,150,700
-0.79(-2.21%)
Feb 03, 2004
35.44
35.93
35.30
35.69
1,328,000
+0.36(+1.02%)
Feb 02, 2004
35.35
35.72
35.20
35.33
1,258,000
-0.01(-0.03%)
Jan 30, 2004
35.84
35.95
35.21
35.34
1,514,800
-0.50(-1.40%)
Jan 29, 2004
36.09
36.30
35.44
35.84
1,703,800
-0.02(-0.06%)
Jan 28, 2004
36.85
36.95
35.84
35.86
1,627,500
-0.94(-2.55%)
Jan 27, 2004
37.08
37.08
36.68
36.80
943,300
-0.19(-0.51%)
Jan 26, 2004
37.14
37.25
36.63
36.99
1,633,400
-0.25(-0.67%)
Jan 23, 2004
37.28
37.28
37.06
37.24
1,167,200
-0.03(-0.08%)
Jan 22, 2004
37.03
37.32
36.97
37.27
1,341,500
+0.24(+0.65%)
Jan 21, 2004
36.72
37.14
36.52
37.03
1,513,300
+0.36(+0.98%)
Jan 20, 2004
36.70
36.83
36.41
36.67
773,500
+0.10(+0.27%)
Jan 16, 2004
36.68
36.95
36.49
36.57
922,000
+0.00(+0.00%)
Jan 15, 2004
36.63
36.69
36.02
36.57
972,800
+0.01(+0.03%)
Jan 14, 2004
36.29
36.74
36.29
36.56
760,900
+0.14(+0.38%)
Jan 13, 2004
36.80
36.89
36.19
36.42
1,144,600
+0.00(+0.00%)
Jan 12, 2004
36.32
36.60
36.13
36.42
784,200
+0.10(+0.28%)
Jan 09, 2004
36.50
36.78
36.35
36.32
1,776,700
-0.28(-0.77%)
Jan 08, 2004
36.58
36.68
35.64
36.60
868,100
+0.03(+0.08%)
Jan 07, 2004
36.24
36.59
36.19
36.57
1,383,900
+0.32(+0.88%)
Jan 06, 2004
35.96
36.28
35.77
36.25
846,300
+0.37(+1.03%)
Jan 05, 2004
35.81
36.15
35.70
35.88
1,367,900
+0.07(+0.20%)
Jan 02, 2004
36.15
36.24
35.67
35.81
592,000
-0.16(-0.44%)
Dec 31, 2003
35.85
36.00
35.71
35.97
816,100
+0.20(+0.56%)
Dec 30, 2003
35.87
35.87
35.64
35.77
1,171,500
-0.10(-0.28%)
Dec 29, 2003
35.68
35.87
35.42
35.87
1,023,100
+0.18(+0.50%)
Dec 26, 2003
35.85
36.05
35.67
35.69
194,700
+0.04(+0.11%)
Dec 24, 2003
35.80
35.87
35.48
35.65
234,100
-0.27(-0.75%)
Dec 23, 2003
36.00
36.15
35.86
35.92
644,100
-0.18(-0.50%)
Dec 22, 2003
35.85
36.13
35.67
36.10
1,266,600
+0.20(+0.56%)
Dec 19, 2003
35.87
35.95
35.22
35.90
2,167,000
+0.24(+0.67%)
Dec 18, 2003
34.39
35.84
34.34
35.66
1,789,600
+1.40(+4.09%)
Dec 17, 2003
34.13
34.31
33.95
34.26
1,195,700
+0.13(+0.38%)
Dec 16, 2003
34.18
34.27
33.81
34.13
1,248,400
+0.10(+0.29%)
Dec 15, 2003
34.50
34.55
34.00
34.03
1,358,700
-0.06(-0.18%)
Dec 12, 2003
34.02
34.21
33.80
34.09
1,389,700
+0.09(+0.26%)
Dec 11, 2003
33.50
34.12
33.49
34.00
1,129,500
+0.50(+1.49%)
Dec 10, 2003
33.63
33.73
33.30
33.50
1,038,600
-0.16(-0.48%)
Dec 09, 2003
33.75
34.00
33.50
33.66
1,138,400
+0.01(+0.03%)
Dec 08, 2003
33.87
34.04
33.50
33.65
1,141,000
-0.34(-1.00%)
Dec 05, 2003
34.30
34.30
33.90
33.99
1,077,700
-0.52(-1.51%)
Dec 04, 2003
34.49
34.60
34.39
34.51
1,169,000
-0.06(-0.17%)
Dec 03, 2003
34.80
34.99
34.55
34.57
1,174,600
-0.17(-0.49%)
Dec 02, 2003
34.75
34.94
34.65
34.74
1,353,200
-0.15(-0.43%)
Dec 01, 2003
34.52
35.16
34.52
34.89
1,180,100
+0.42(+1.22%)
Nov 28, 2003
34.29
34.58
34.24
34.47
229,800
+0.21(+0.61%)
Nov 26, 2003
33.75
34.33
33.72
34.26
1,140,300
+0.66(+1.96%)
Nov 25, 2003
33.40
33.80
33.40
33.60
1,794,300
+0.21(+0.63%)
Nov 24, 2003
33.24
33.45
33.15
33.39
1,168,400
+0.32(+0.97%)
Nov 21, 2003
33.78
33.78
33.07
33.07
1,352,700
-0.33(-0.99%)
Nov 20, 2003
33.64
33.83
33.37
33.40
1,153,500
-0.60(-1.76%)
Nov 19, 2003
34.13
34.24
33.86
34.00
990,700
+0.00(+0.00%)
Nov 18, 2003
34.45
34.63
33.99
34.00
730,300
-0.51(-1.48%)
Nov 17, 2003
34.44
34.80
34.14
34.51
657,800
-0.44(-1.26%)
Nov 14, 2003
35.23
35.47
34.76
34.95
949,300
-0.39(-1.10%)
Nov 13, 2003
35.30
35.48
35.11
35.34
1,160,900
-0.04(-0.11%)
Nov 12, 2003
34.80
35.38
34.60
35.38
1,089,400
+0.74(+2.14%)
Nov 11, 2003
34.72
35.09
34.58
34.64
1,306,900
-0.10(-0.29%)
Nov 10, 2003
34.65
34.91
34.65
34.74
1,169,200
+0.06(+0.17%)
Nov 07, 2003
34.50
34.92
34.25
34.68
1,522,600
+0.68(+2.00%)
Nov 06, 2003
33.90
34.02
33.65
34.00
1,334,100
+0.68(+2.04%)
Nov 05, 2003
33.51
33.39
32.99
33.32
1,196,100
-0.09(-0.27%)
Nov 04, 2003
33.51
33.56
33.19
33.41
1,524,900
-0.24(-0.71%)
Nov 03, 2003
33.73
33.97
33.55
33.65
1,482,748
-0.08(-0.24%)
Oct 31, 2003
34.60
34.03
33.00
33.73
3,516,800
-0.87(-2.51%)
Oct 30, 2003
36.20
36.00
34.50
34.60
3,846,300
-1.60(-4.42%)
Oct 29, 2003
35.70
36.62
35.55
36.20
1,381,300
+0.29(+0.81%)
Oct 28, 2003
35.51
36.10
35.34
35.91
1,478,400
+0.36(+1.01%)
Oct 27, 2003
34.97
35.60
34.97
35.55
963,900
+0.58(+1.66%)
Oct 24, 2003
35.05
35.14
34.48
34.97
974,100
-0.28(-0.79%)
Oct 23, 2003
35.10
35.30
34.95
35.25
1,078,900
+0.15(+0.43%)
Oct 22, 2003
36.00
36.00
35.06
35.10
2,301,100
-1.10(-3.04%)
Oct 21, 2003
36.46
36.66
36.20
36.20
799,900
-0.35(-0.96%)
Oct 20, 2003
36.45
36.85
36.40
36.55
1,097,000
+0.26(+0.72%)
Oct 17, 2003
36.74
36.84
36.22
36.29
779,700
-0.45(-1.22%)
Oct 16, 2003
36.73
37.04
36.42
36.74
940,100
+0.14(+0.38%)
Oct 15, 2003
37.06
37.45
36.51
36.60
1,460,000
-0.44(-1.19%)
Oct 14, 2003
36.83
37.13
36.83
37.04
460,000
+0.09(+0.24%)
Oct 13, 2003
36.62
37.28
36.62
36.95
557,000
+0.33(+0.90%)
Oct 10, 2003
36.95
37.02
36.60
36.62
785,800
-0.19(-0.52%)
Oct 09, 2003
37.24
37.60
36.63
36.81
1,067,600
+0.13(+0.35%)
Oct 08, 2003
37.15
37.15
36.67
36.68
1,287,000
-0.47(-1.27%)
Oct 07, 2003
36.66
37.04
36.28
37.15
1,623,900
+0.49(+1.34%)
Oct 06, 2003
36.24
36.66
36.12
36.66
553,900
+0.56(+1.55%)
Oct 03, 2003
36.95
36.95
36.06
36.10
937,200
+0.02(+0.06%)
Oct 02, 2003
35.66
36.08
35.57
36.08
1,237,100
+0.30(+0.84%)
Oct 01, 2003
34.85
35.99
34.85
35.78
1,825,000
+0.98(+2.82%)
Sep 30, 2003
34.85
34.94
34.53
34.80
1,277,100
-0.05(-0.14%)
Sep 29, 2003
34.53
34.85
34.40
34.85
1,931,300
+0.32(+0.93%)
Sep 26, 2003
34.91
34.99
34.48
34.53
1,410,100
-0.38(-1.09%)
Sep 25, 2003
35.85
35.99
34.79
34.91
2,054,300
-1.01(-2.81%)
Sep 24, 2003
36.18
36.30
35.93
35.92
2,150,500
-0.26(-0.72%)
Sep 23, 2003
34.03
36.30
34.15
36.18
3,917,900
+2.15(+6.32%)
Sep 22, 2003
33.90
34.16
33.62
34.03
1,184,900
-0.41(-1.19%)
Sep 19, 2003
34.19
34.87
34.08
34.44
1,432,600
+0.69(+2.04%)
Sep 18, 2003
33.44
33.93
33.41
33.75
1,825,700
+0.53(+1.60%)
Sep 17, 2003
33.10
33.50
33.06
33.22
1,600,900
-0.13(-0.39%)
Sep 16, 2003
33.38
33.43
33.22
33.35
1,592,100
+0.20(+0.60%)
Sep 15, 2003
33.51
33.56
33.05
33.15
820,000
-0.35(-1.04%)
Sep 12, 2003
33.60
33.68
33.18
33.50
1,790,200
-0.20(-0.59%)
Sep 11, 2003
33.63
33.85
33.60
33.70
629,000
+0.25(+0.75%)
Sep 10, 2003
34.10
34.10
33.26
33.45
883,400
-0.64(-1.88%)
Sep 09, 2003
34.09
34.45
33.81
34.09
707,800
-0.32(-0.93%)
Sep 08, 2003
34.50
34.78
34.37
34.41
782,900
-0.07(-0.20%)
Sep 05, 2003
34.00
34.77
33.98
34.48
1,266,700
+0.43(+1.26%)
Sep 04, 2003
33.83
34.12
33.72
34.05
729,400
+0.15(+0.44%)
Sep 03, 2003
33.80
33.98
33.71
33.90
1,242,200
+0.10(+0.30%)
Sep 02, 2003
33.83
33.95
33.54
33.80
997,800
-0.03(-0.09%)
Aug 29, 2003
33.41
33.84
33.31
33.83
558,600
+0.42(+1.26%)
Aug 28, 2003
33.47
33.47
33.00
33.41
667,200
+0.09(+0.27%)
Aug 27, 2003
33.13
33.50
33.11
33.32
781,000
+0.13(+0.39%)
Aug 26, 2003
33.51
33.62
33.07
33.19
880,000
-0.48(-1.43%)
Aug 25, 2003
33.74
33.74
33.52
33.67
407,400
-0.01(-0.03%)
Aug 22, 2003
33.95
34.02
33.30
33.68
876,200
-0.27(-0.80%)
Aug 21, 2003
33.62
34.24
33.49
33.95
1,269,000
+0.46(+1.37%)
Aug 20, 2003
33.19
33.56
32.89
33.49
804,900
+0.37(+1.12%)
Aug 19, 2003
32.82
33.14
32.75
33.12
729,800
+0.23(+0.70%)
Aug 18, 2003
32.49
32.98
32.49
32.89
439,100
+0.44(+1.36%)
Aug 15, 2003
32.66
32.66
32.10
32.45
252,400
-0.19(-0.58%)
Aug 14, 2003
32.40
32.68
32.17
32.64
640,100
+0.34(+1.05%)
Aug 13, 2003
32.30
32.40
32.11
32.30
1,038,800
+0.12(+0.37%)
Aug 12, 2003
32.00
32.18
31.81
32.18
1,567,500
+0.19(+0.59%)
Aug 11, 2003
32.53
32.88
31.85
31.99
1,349,300
-0.52(-1.60%)
Aug 08, 2003
32.30
32.72
32.25
32.51
578,200
+0.32(+0.99%)
Aug 07, 2003
31.99
32.40
31.97
32.19
925,800
+0.21(+0.66%)
Aug 06, 2003
32.01
32.50
31.90
31.98
915,000
-0.23(-0.71%)
Aug 05, 2003
32.53
32.65
32.10
32.21
1,173,800
-0.50(-1.53%)
Aug 04, 2003
32.87
32.87
32.18
32.71
1,039,500
-0.02(-0.06%)
Aug 01, 2003
32.40
32.92
32.21
32.73
943,900
+0.13(+0.40%)
Jul 31, 2003
32.19
32.99
32.15
32.60
1,456,900
+0.66(+2.07%)
Jul 30, 2003
31.95
32.00
31.65
31.94
1,159,200
+0.09(+0.28%)
Jul 29, 2003
32.30
32.49
31.72
31.85
1,378,200
-0.38(-1.18%)
Jul 28, 2003
31.94
32.49
31.77
32.23
1,155,700
+0.44(+1.38%)
Jul 25, 2003
30.85
31.89
30.85
31.79
1,029,600
+1.04(+3.38%)
Jul 24, 2003
30.25
31.59
30.25
30.75
1,992,700
+0.88(+2.95%)
Jul 23, 2003
30.39
30.39
29.82
29.87
1,376,500
-0.46(-1.52%)
Jul 22, 2003
30.11
30.39
29.92
30.33
616,700
+0.27(+0.90%)
Jul 21, 2003
30.20
30.31
29.80
30.06
762,100
-0.34(-1.12%)
Jul 18, 2003
30.30
30.74
30.20
30.40
679,400
+0.31(+1.03%)
Jul 17, 2003
30.59
30.59
29.83
30.09
1,286,000
-0.50(-1.63%)
Jul 16, 2003
31.27
31.34
30.29
30.59
1,375,000
-0.58(-1.86%)
Jul 15, 2003
31.54
31.65
31.05
31.17
1,130,500
+0.15(+0.48%)
Jul 14, 2003
31.41
31.79
30.97
31.02
746,200
-0.17(-0.55%)
Jul 11, 2003
30.73
31.73
30.72
31.19
1,344,200
+0.56(+1.83%)
Jul 10, 2003
30.50
30.75
30.30
30.63
1,354,500
-0.03(-0.10%)
Jul 09, 2003
30.40
30.92
30.01
30.66
1,528,500
+0.25(+0.82%)
Jul 08, 2003
29.86
30.50
29.84
30.41
1,185,600
+0.46(+1.54%)
Jul 07, 2003
29.22
30.06
29.22
29.95
1,393,400
+0.81(+2.78%)
Jul 03, 2003
29.05
29.55
28.94
29.14
484,000
-0.06(-0.21%)
Jul 02, 2003
28.97
29.20
28.64
29.20
949,100
+0.48(+1.67%)
Jul 01, 2003
28.51
28.83
28.31
28.72
1,216,500
+0.13(+0.45%)
Jun 30, 2003
28.83
29.03
28.50
28.59
622,000
-0.24(-0.83%)
Jun 27, 2003
28.73
29.05
28.43
28.83
630,000
+0.03(+0.10%)
Jun 26, 2003
28.23
28.80
28.16
28.80
694,400
+0.71(+2.53%)
Jun 25, 2003
28.24
28.65
28.01
28.09
595,200
-0.15(-0.53%)
Jun 24, 2003
28.13
28.36
27.85
28.24
1,137,000
+0.10(+0.36%)
Jun 23, 2003
28.56
28.89
27.96
28.14
1,342,400
-0.31(-1.09%)
Jun 20, 2003
28.75
28.90
28.42
28.45
1,445,700
-0.21(-0.73%)
Jun 19, 2003
29.37
29.47
28.62
28.66
1,189,700
-0.64(-2.18%)
Jun 18, 2003
29.47
29.65
29.00
29.30
1,611,300
-0.45(-1.51%)
Jun 17, 2003
29.87
29.90
29.47
29.75
910,200
+0.13(+0.44%)
Jun 16, 2003
29.48
29.70
29.31
29.62
1,082,100
+0.47(+1.61%)
Jun 13, 2003
29.67
30.00
29.12
29.15
1,504,000
-0.75(-2.51%)
Jun 12, 2003
30.43
30.43
29.19
29.90
1,660,700
-0.53(-1.74%)
Jun 11, 2003
30.25
30.46
29.96
30.43
1,679,800
+0.18(+0.60%)
Jun 10, 2003
30.11
30.25
30.00
30.25
767,500
+0.34(+1.14%)
Jun 09, 2003
30.44
30.44
29.63
29.91
962,400
-0.53(-1.74%)
Jun 06, 2003
30.00
30.65
29.98
30.44
2,107,400
+0.45(+1.50%)
Jun 05, 2003
29.83
30.00
29.52
29.99
1,572,700
+0.12(+0.40%)
Jun 04, 2003
29.40
29.97
29.33
29.87
1,105,200
+0.47(+1.60%)
Jun 03, 2003
29.39
29.48
29.08
29.40
1,697,400
+0.09(+0.31%)
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
.