Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2005	9125	9165	9116	9139	141,200	+14.10(+0.15%)
Jan 28, 2005	9081	9125	9060	9125	183,800	+67.20(+0.74%)
Jan 27, 2005	9045	9075	9028	9058	139,000	+24.90(+0.28%)
Jan 26, 2005	8955	9046	8950	9033	155,200	+66.10(+0.74%)
Jan 25, 2005	8982	8984	8907	8967	146,400	-32.30(-0.36%)
Jan 22, 2005	9001	9030	8985	8999	176,000	-18.30(-0.20%)
Jan 21, 2005	9035	9056	9002	9018	139,200	-69.90(-0.77%)
Jan 20, 2005	9113	9137	9086	9088	127,400	-9.30(-0.10%)
Jan 19, 2005	9086	9105	9041	9097	161,400	+2.50(+0.03%)
Jan 18, 2005	9040	9094	9040	9094	105,000	+69.30(+0.77%)
Jan 15, 2005	8970	9034	8968	9025	133,400	+8.30(+0.09%)
Jan 14, 2005	8975	9017	8972	9017	127,800	+71.10(+0.79%)
Jan 13, 2005	8971	8984	8920	8946	165,400	-20.70(-0.23%)
Jan 12, 2005	9039	9052	8952	8966	180,600	-62.10(-0.69%)
Jan 11, 2005	9046	9059	9004	9028	113,600	-12.60(-0.14%)
Jan 08, 2005	9055	9073	9009	9041	174,000	+16.70(+0.19%)
Jan 06, 2005	9064	9066	9019	9024	150,800	-95.60(-1.05%)
Jan 05, 2005	9118	9140	9094	9120	110,400	-4.10(-0.04%)
Jan 04, 2005	9085	9154	9058	9124	102,200	+43.30(+0.48%)
Dec 31, 2004	9105	9119	9081	9081	117,400	-19.90(-0.22%)
Dec 30, 2004	9088	9101	9063	9101	62,600	+23.60(+0.26%)
Dec 29, 2004	9050	9077	9046	9077	44,200	+26.40(+0.29%)
Dec 28, 2004	9049	9076	9040	9051	54,800	-3.50(-0.04%)
Dec 24, 2004	9018	9054	9016	9054	117,600	+29.20(+0.32%)
Dec 23, 2004	8976	9031	8968	9025	118,000	+83.20(+0.93%)
Dec 22, 2004	8907	8942	8899	8942	102,000	+47.30(+0.53%)
Dec 21, 2004	8867	8923	8858	8894	105,800	+28.50(+0.32%)
Dec 18, 2004	8904	8926	8812	8866	244,000	-32.80(-0.37%)
Dec 17, 2004	8887	8911	8877	8899	151,000	+27.60(+0.31%)
Dec 16, 2004	8917	8932	8871	8871	126,600	-22.60(-0.25%)
Dec 15, 2004	8916	8932	8880	8894	128,600	+5.90(+0.07%)
Dec 14, 2004	8835	8892	8834	8888	128,400	+60.70(+0.69%)
Dec 11, 2004	8805	8831	8796	8827	106,200	+51.60(+0.59%)
Dec 10, 2004	8830	8844	8762	8776	162,600	-42.80(-0.49%)
Dec 08, 2004	8779	8838	8772	8818	133,200	+30.50(+0.35%)
Dec 04, 2004	8813	8840	8762	8788	175,400	-23.50(-0.27%)
Dec 03, 2004	8811	8829	8768	8811	156,600	+37.50(+0.43%)
Dec 02, 2004	8676	8798	8673	8774	141,600	+80.90(+0.93%)
Dec 01, 2004	8698	8729	8674	8693	160,600	-22.50(-0.26%)
Nov 30, 2004	8733	8784	8700	8716	122,600	-23.70(-0.27%)
Nov 27, 2004	8743	8743	8707	8739	93,600	-16.20(-0.19%)
Nov 26, 2004	8682	8755	8675	8755	118,800	+87.40(+1.01%)
Nov 25, 2004	8652	8676	8622	8668	131,200	+60.80(+0.71%)
Nov 24, 2004	8644	8661	8586	8607	126,400	+3.80(+0.04%)
Nov 23, 2004	8550	8609	8534	8603	122,800	-22.50(-0.26%)
Nov 20, 2004	8645	8703	8612	8626	143,600	-10.40(-0.12%)
Nov 19, 2004	8588	8646	8584	8636	140,800	+12.30(+0.14%)
Nov 18, 2004	8477	8624	8474	8624	192,200	+165.80(+1.96%)
Nov 17, 2004	8535	8546	8441	8458	183,800	-61.90(-0.73%)
Nov 16, 2004	8592	8600	8509	8520	236,400	-29.90(-0.35%)
Nov 13, 2004	8590	8599	8544	8550	252,600	-8.50(-0.10%)
Nov 12, 2004	8516	8565	8483	8558	247,800	+30.60(+0.36%)
Nov 11, 2004	8561	8585	8521	8528	188,000	-21.70(-0.25%)
Nov 10, 2004	8574	8581	8539	8550	140,000	-28.50(-0.33%)
Nov 09, 2004	8564	8587	8544	8578	115,000	+7.50(+0.09%)
Nov 06, 2004	8590	8614	8555	8571	182,400	+36.80(+0.43%)
Nov 05, 2004	8530	8541	8482	8534	148,800	+8.10(+0.10%)
Nov 04, 2004	8552	8577	8511	8526	179,600	+19.60(+0.23%)
Nov 03, 2004	8468	8506	8464	8506	193,400	+87.80(+1.04%)
Oct 29, 2004	8430	8490	8413	8418	178,200	-17.10(-0.20%)
Oct 28, 2004	8367	8435	8366	8435	202,400	+97.00(+1.16%)
Oct 27, 2004	8283	8338	8253	8338	154,600	+105.90(+1.29%)
Oct 26, 2004	8254	8268	8200	8232	114,000	+2.30(+0.03%)
Oct 25, 2004	8286	8291	8227	8230	142,400	-142.20(-1.70%)
Oct 22, 2004	8355	8403	8341	8372	106,200	+26.80(+0.32%)
Oct 21, 2004	8314	8356	8307	8346	123,000	+57.00(+0.69%)
Oct 20, 2004	8291	8302	8272	8289	130,400	-59.10(-0.71%)
Oct 19, 2004	8314	8367	8313	8348	153,400	+80.70(+0.98%)
Oct 18, 2004	8282	8309	8253	8267	118,400	+5.90(+0.07%)
Oct 15, 2004	8228	8261	8206	8261	158,200	+5.60(+0.07%)
Oct 14, 2004	8262	8279	8226	8256	155,000	-40.90(-0.49%)
Oct 13, 2004	8286	8332	8280	8296	224,600	-5.30(-0.06%)
Oct 11, 2004	8304	8320	8284	8302	94,200	-21.50(-0.26%)
Oct 08, 2004	8291	8379	8290	8323	154,000	-9.50(-0.11%)
Oct 07, 2004	8333	8363	8302	8333	159,800	+9.10(+0.11%)
Oct 06, 2004	8301	8350	8280	8324	168,200	+18.30(+0.22%)
Oct 05, 2004	8290	8338	8267	8305	156,000	+0.40(+0.00%)
Oct 04, 2004	8235	8335	8235	8305	215,200	+84.30(+1.03%)
Oct 01, 2004	8038	8221	8038	8221	182,200	+191.40(+2.38%)
Sep 30, 2004	8082	8100	8029	8029	154,400	-18.80(-0.23%)
Sep 29, 2004	8010	8070	7987	8048	130,200	+59.70(+0.75%)
Sep 28, 2004	7930	7993	7912	7988	118,600	+48.60(+0.61%)
Sep 27, 2004	7972	7988	7927	7940	93,200	-46.40(-0.58%)
Sep 24, 2004	7979	7997	7957	7986	89,400	-4.80(-0.06%)
Sep 23, 2004	7991	8009	7965	7991	115,400	-30.80(-0.38%)
Sep 22, 2004	8064	8077	8009	8022	132,000	-49.40(-0.61%)
Sep 21, 2004	8038	8081	8036	8071	103,800	+17.60(+0.22%)
Sep 20, 2004	8090	8090	8016	8054	124,400	-31.80(-0.39%)
Sep 17, 2004	8091	8118	8060	8085	157,000	+6.50(+0.08%)
Sep 16, 2004	8063	8085	8048	8079	114,400	+18.10(+0.22%)
Sep 15, 2004	8076	8113	8046	8061	194,200	-31.10(-0.38%)
Sep 14, 2004	8109	8109	8072	8092	108,000	-28.30(-0.35%)
Sep 13, 2004	8075	8131	8074	8120	113,400	+64.20(+0.80%)
Sep 10, 2004	8044	8079	8040	8056	94,400	+16.80(+0.21%)
Sep 09, 2004	8065	8068	8035	8039	109,000	-57.30(-0.71%)
Sep 08, 2004	8103	8113	8078	8096	136,200	-15.70(-0.19%)
Sep 07, 2004	8102	8117	8082	8112	99,200	+4.50(+0.06%)
Sep 06, 2004	8066	8109	8056	8108	91,200	+46.50(+0.58%)
Sep 03, 2004	7972	8071	7972	8061	140,200	+77.20(+0.97%)
Sep 02, 2004	7940	8000	7915	7984	136,600	+45.00(+0.57%)
Sep 01, 2004	7895	7953	7894	7939	95,000	+69.40(+0.88%)
Aug 31, 2004	7862	7930	7854	7870	129,200	-12.20(-0.15%)
Aug 30, 2004	7895	7906	7870	7882	55,400	-0.60(-0.01%)
Aug 27, 2004	7843	7882	7811	7882	78,400	+44.10(+0.56%)
Aug 26, 2004	7828	7853	7820	7838	79,400	+54.10(+0.70%)
Aug 25, 2004	7800	7817	7762	7784	78,400	-8.60(-0.11%)
Aug 24, 2004	7785	7817	7768	7793	87,000	+3.80(+0.05%)
Aug 23, 2004	7756	7810	7742	7789	67,600	+81.80(+1.06%)
Aug 20, 2004	7712	7724	7668	7707	71,200	-27.40(-0.35%)
Aug 19, 2004	7747	7773	7726	7734	88,800	+25.40(+0.33%)
Aug 18, 2004	7670	7709	7642	7709	80,400	+38.40(+0.50%)
Aug 17, 2004	7650	7696	7606	7671	117,800	+92.40(+1.22%)
Aug 13, 2004	7567	7594	7539	7578	86,800	-45.90(-0.60%)
Aug 12, 2004	7602	7676	7568	7624	107,200	+16.50(+0.22%)
Aug 11, 2004	7694	7700	7545	7608	114,400	-47.00(-0.61%)
Aug 10, 2004	7623	7656	7615	7655	86,600	+21.10(+0.28%)
Aug 09, 2004	7677	7692	7599	7634	122,600	-47.40(-0.62%)
Aug 06, 2004	7769	7785	7681	7681	142,000	-155.50(-1.98%)
Aug 05, 2004	7833	7873	7829	7836	82,400	+24.20(+0.31%)
Aug 04, 2004	7865	7865	7778	7812	115,600	-81.90(-1.04%)
Aug 03, 2004	7869	7900	7865	7894	108,800	+25.20(+0.32%)
Aug 02, 2004	7880	7885	7839	7869	123,200	-50.30(-0.64%)
Jul 30, 2004	7892	7925	7856	7919	131,400	+46.50(+0.59%)
Jul 29, 2004	7843	7887	7829	7873	130,600	+63.70(+0.82%)
Jul 28, 2004	7906	7906	7788	7809	140,000	-33.20(-0.42%)
Jul 27, 2004	7763	7842	7735	7842	145,000	+101.40(+1.31%)
Jul 26, 2004	7829	7843	7715	7741	163,600	-107.90(-1.37%)
Jul 23, 2004	7939	7947	7829	7849	151,400	-76.40(-0.96%)
Jul 22, 2004	7970	7970	7912	7925	134,600	-106.20(-1.32%)
Jul 21, 2004	8045	8062	8019	8031	118,600	+41.40(+0.52%)
Jul 20, 2004	7960	8005	7933	7990	87,600	+8.60(+0.11%)
Jul 19, 2004	7984	8004	7963	7981	74,400	-29.50(-0.37%)
Jul 16, 2004	7986	8043	7986	8011	91,600	+27.80(+0.35%)
Jul 15, 2004	8031	8052	7983	7983	101,200	-46.50(-0.58%)
Jul 14, 2004	8052	8058	7964	8030	125,600	-46.90(-0.58%)
Jul 13, 2004	8080	8100	8068	8076	79,400	+22.90(+0.28%)
Jul 12, 2004	8032	8133	8030	8054	93,400	+6.10(+0.08%)
Jul 09, 2004	8038	8054	7994	8048	103,200	-37.50(-0.46%)
Jul 08, 2004	8057	8085	8009	8085	135,200	+21.20(+0.26%)
Jul 07, 2004	8022	8099	8021	8064	135,800	+41.00(+0.51%)
Jul 06, 2004	8081	8082	8002	8023	100,600	-37.50(-0.47%)
Jul 05, 2004	8030	8073	8025	8060	60,000	+25.70(+0.32%)
Jul 02, 2004	8047	8071	8013	8035	114,800	-50.70(-0.63%)
Jul 01, 2004	8096	8142	8043	8085	185,800	+7.00(+0.09%)
Jun 30, 2004	8135	8156	8078	8078	155,800	-52.90(-0.65%)
Jun 29, 2004	8160	8164	8117	8131	103,400	-53.20(-0.65%)
Jun 28, 2004	8102	8193	8102	8184	112,400	+63.90(+0.79%)
Jun 25, 2004	8137	8172	8104	8120	92,800	-42.10(-0.52%)
Jun 24, 2004	8152	8190	8143	8163	108,000	+55.40(+0.68%)
Jun 23, 2004	8072	8107	8067	8107	94,800	+50.70(+0.63%)
Jun 22, 2004	8115	8118	8032	8056	109,600	-72.80(-0.90%)
Jun 21, 2004	8130	8204	8114	8129	108,200	+20.10(+0.25%)
Jun 18, 2004	8072	8135	8064	8109	173,400	+6.30(+0.08%)
Jun 17, 2004	8081	8130	8060	8103	124,000	+33.60(+0.42%)
Jun 16, 2004	8055	8074	8030	8069	96,400	+40.70(+0.51%)
Jun 15, 2004	7974	8043	7961	8029	117,600	+63.40(+0.80%)
Jun 14, 2004	8031	8050	7939	7965	121,000	-97.10(-1.20%)
Jun 11, 2004	8079	8079	8036	8062	78,800	-35.40(-0.44%)
Jun 10, 2004	8051	8100	8050	8098	85,200	+22.50(+0.28%)
Jun 09, 2004	8128	8152	8068	8075	114,000	-28.50(-0.35%)
Jun 08, 2004	8136	8147	8094	8104	99,200	-5.30(-0.07%)
Jun 07, 2004	8055	8112	8055	8109	98,400	+98.30(+1.23%)
Jun 04, 2004	7910	8019	7888	8011	103,000	+108.80(+1.38%)
Jun 03, 2004	7913	7913	7836	7902	125,600	-6.80(-0.09%)
Jun 02, 2004	7885	7964	7882	7909	102,200	+60.30(+0.77%)
Jun 01, 2004	7932	7939	7837	7848	98,000	-110.90(-1.39%)
May 31, 2004	7928	7964	7917	7959	48,400	+7.70(+0.10%)
May 28, 2004	8019	8029	7944	7952	120,400	-13.80(-0.17%)
May 27, 2004	7933	7997	7923	7965	106,400	+39.30(+0.50%)
May 26, 2004	7952	7974	7901	7926	110,800	+84.60(+1.08%)
May 25, 2004	7832	7853	7794	7842	117,200	-42.40(-0.54%)
May 24, 2004	7858	7956	7828	7884	122,600	+77.40(+0.99%)
May 21, 2004	7849	7882	7771	7806	115,800	-10.70(-0.14%)
May 20, 2004	7828	7835	7766	7817	82,600	-82.80(-1.05%)
May 19, 2004	7822	7923	7784	7900	170,000	+175.10(+2.27%)
May 18, 2004	7724	7750	7695	7725	137,200	+53.00(+0.69%)
May 17, 2004	7704	7718	7606	7672	156,400	-107.80(-1.39%)
May 14, 2004	7799	7831	7736	7780	173,800	-86.70(-1.10%)
May 13, 2004	7878	7887	7816	7866	167,400	+37.40(+0.48%)
May 12, 2004	7940	7940	7821	7829	169,200	-80.00(-1.01%)
May 11, 2004	7843	7920	7835	7909	159,400	+93.90(+1.20%)
May 10, 2004	7926	7929	7797	7815	231,800	-211.90(-2.64%)
May 07, 2004	8122	8134	8000	8027	194,000	-92.30(-1.14%)
May 06, 2004	8234	8239	8117	8119	184,600	-116.50(-1.41%)
May 05, 2004	8114	8266	8109	8236	168,800	+84.20(+1.03%)
May 04, 2004	8184	8184	8118	8152	139,800	-19.00(-0.23%)
May 03, 2004	8084	8178	8072	8171	104,000	+61.10(+0.75%)
Apr 30, 2004	8132	8135	8076	8110	168,200	-49.90(-0.61%)
Apr 29, 2004	8207	8225	8116	8159	182,800	-73.30(-0.89%)
Apr 28, 2004	8369	8369	8233	8233	145,400	-126.30(-1.51%)
Apr 27, 2004	8362	8378	8318	8359	102,000	-3.90(-0.05%)
Apr 26, 2004	8359	8398	8329	8363	109,200	+31.20(+0.37%)
Apr 23, 2004	8359	8377	8326	8332	101,600	+38.10(+0.46%)
Apr 22, 2004	8282	8321	8224	8294	139,000	+11.50(+0.14%)
Apr 21, 2004	8311	8324	8255	8282	113,600	-93.10(-1.11%)
Apr 20, 2004	8374	8415	8363	8375	96,400	+34.80(+0.42%)
Apr 19, 2004	8354	8404	8307	8340	82,400	-47.50(-0.57%)
Apr 16, 2004	8317	8391	8315	8388	137,000	+77.50(+0.93%)
Apr 15, 2004	8353	8370	8294	8310	106,600	-41.60(-0.50%)
Apr 14, 2004	8374	8396	8278	8352	134,000	-92.30(-1.09%)
Apr 13, 2004	8415	8478	8412	8444	118,600	+54.20(+0.65%)
Apr 08, 2004	8315	8421	8308	8390	110,800	+95.30(+1.15%)
Apr 07, 2004	8292	8306	8262	8295	98,400	+13.00(+0.16%)
Apr 06, 2004	8294	8320	8252	8282	130,000	-4.10(-0.05%)
Apr 05, 2004	8251	8312	8240	8286	112,400	+16.20(+0.20%)
Apr 03, 2004	8102	8273	8077	8270	169,400	+171.80(+2.12%)
Apr 02, 2004	8040	8098	8016	8098	117,600	+79.80(+1.00%)
Apr 01, 2004	8015	8066	7990	8018	117,800	+13.90(+0.17%)
Mar 31, 2004	8036	8038	7962	8004	93,200	-16.90(-0.21%)
Mar 30, 2004	7970	8031	7890	8021	94,400	+68.30(+0.86%)
Mar 27, 2004	7973	7975	7918	7953	108,000	+38.00(+0.48%)
Mar 26, 2004	7803	7915	7800	7915	157,200	+161.90(+2.09%)
Mar 25, 2004	7777	7828	7710	7753	164,000	-15.40(-0.20%)
Mar 24, 2004	7715	7839	7708	7768	138,200	+40.50(+0.52%)
Mar 23, 2004	7814	7818	7672	7728	141,000	-151.30(-1.92%)
Mar 20, 2004	7864	7910	7792	7879	205,400	+58.70(+0.75%)
Mar 19, 2004	7974	7974	7795	7820	160,600	-127.70(-1.61%)
Mar 18, 2004	7876	7966	7845	7948	202,600	+137.40(+1.76%)
Mar 17, 2004	7673	7857	7659	7811	266,000	+111.60(+1.45%)
Mar 16, 2004	7846	7904	7681	7699	306,000	-333.50(-4.15%)
Mar 13, 2004	7945	8062	7882	8033	199,000	-79.80(-0.98%)
Mar 12, 2004	8200	8205	8035	8112	197,000	-180.50(-2.18%)
Mar 11, 2004	8256	8315	8237	8293	124,600	+6.20(+0.07%)
Mar 10, 2004	8322	8334	8259	8287	101,800	-83.00(-0.99%)
Mar 09, 2004	8355	8376	8344	8370	83,600	+23.60(+0.28%)
Mar 06, 2004	8341	8366	8278	8346	125,400	+8.20(+0.10%)
Mar 05, 2004	8300	8347	8276	8338	114,000	+57.50(+0.69%)
Mar 04, 2004	8325	8337	8261	8280	133,800	-73.60(-0.88%)
Mar 03, 2004	8341	8363	8316	8354	108,600	+53.60(+0.65%)
Mar 02, 2004	8277	8307	8256	8300	121,000	+51.00(+0.62%)
Feb 28, 2004	8194	8279	8189	8249	144,400	+89.20(+1.09%)
Feb 27, 2004	8214	8218	8114	8160	111,800	-13.40(-0.16%)
Feb 26, 2004	8156	8202	8123	8174	123,200	+14.00(+0.17%)
Feb 25, 2004	8233	8235	8107	8160	144,000	-85.60(-1.04%)
Feb 24, 2004	8247	8298	8235	8245	88,600	+7.40(+0.09%)
Feb 21, 2004	8307	8310	8213	8238	134,800	-102.80(-1.23%)
Feb 20, 2004	8286	8351	8265	8341	135,200	+57.60(+0.70%)
Feb 19, 2004	8285	8285	8249	8283	128,400	+24.10(+0.29%)
Feb 18, 2004	8233	8266	8227	8259	130,000	+32.40(+0.39%)
Feb 17, 2004	8187	8226	8177	8226	68,000	+26.90(+0.33%)
Feb 14, 2004	8221	8260	8174	8200	145,000	-42.70(-0.52%)
Feb 13, 2004	8223	8242	8181	8242	155,800	+45.10(+0.55%)
Feb 12, 2004	8156	8197	8119	8197	133,800	+25.30(+0.31%)
Feb 11, 2004	8137	8186	8110	8172	154,600	+36.70(+0.45%)
Feb 10, 2004	8059	8135	8051	8135	148,400	+110.30(+1.37%)
Feb 07, 2004	7980	8029	7952	8025	149,600	+75.80(+0.95%)
Feb 06, 2004	7881	7990	7870	7949	158,400	+60.30(+0.76%)
Feb 05, 2004	7934	7936	7874	7889	171,400	-71.50(-0.90%)
Feb 04, 2004	7964	7969	7920	7960	133,200	+1.70(+0.02%)

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.

Financial News

(IX: )

Historical Prices

Popular Pages