Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2118	2121	2108	2112	2,101,200	-2.01(-0.10%)
Oct 28, 2004	2090	2117	2090	2114	1,953,400	+26.29(+1.26%)
Oct 27, 2004	2083	2094	2076	2088	2,168,200	+4.92(+0.24%)
Oct 26, 2004	2111	2111	2083	2083	1,120,400	+0.00(+0.00%)
Oct 25, 2004	2111	2111	2083	2083	1,120,400	-27.97(-1.33%)
Oct 22, 2004	2099	2111	2090	2111	1,686,000	+11.04(+0.53%)
Oct 21, 2004	2087	2100	2083	2100	1,666,400	+12.24(+0.59%)
Oct 20, 2004	2098	2099	2084	2088	1,591,000	-12.22(-0.58%)
Oct 19, 2004	2094	2106	2087	2100	1,896,400	+5.61(+0.27%)
Oct 18, 2004	2088	2095	2085	2094	1,611,400	+6.52(+0.31%)
Oct 15, 2004	2085	2091	2076	2088	0	+3.03(+0.15%)
Oct 14, 2004	2089	2089	2078	2085	0	-4.47(-0.21%)
Oct 13, 2004	2090	2103	2087	2089	0	-7.04(-0.34%)
Oct 12, 2004	2118	2121	2094	2096	2,078,600	-21.56(-1.02%)
Oct 11, 2004	2115	2120	2108	2118	0	+0.00(+0.00%)
Oct 08, 2004	2117	2121	2098	2118	0	+0.43(+0.02%)
Oct 07, 2004	2115	2138	2112	2117	0	-1.64(-0.08%)
Oct 06, 2004	2095	2119	2095	2119	0	+24.13(+1.15%)
Oct 05, 2004	2076	2100	2076	2095	0	+18.65(+0.90%)
Oct 04, 2004	2064	2087	2063	2076	0	+12.25(+0.59%)
Oct 01, 2004	2043	2070	2036	2064	0	+21.10(+1.03%)
Sep 30, 2004	2051	2056	2035	2043	0	-8.11(-0.40%)
Sep 29, 2004	2029	2053	2029	2051	0	+22.31(+1.10%)
Sep 28, 2004	2043	2043	2026	2029	0	-15.12(-0.74%)
Sep 27, 2004	2026	2044	2018	2044	0	+17.05(+0.84%)
Sep 24, 2004	2039	2039	2018	2027	0	-12.60(-0.62%)
Sep 23, 2004	2039	2039	2025	2039	0	+0.65(+0.03%)
Sep 22, 2004	2048	2049	2036	2039	0	-9.53(-0.47%)
Sep 21, 2004	2023	2048	2018	2048	0	+25.83(+1.28%)
Sep 20, 2004	2020	2027	2013	2022	0	+2.67(+0.13%)
Sep 17, 2004	1998	2023	1996	2020	0	+23.73(+1.19%)
Sep 16, 2004	1984	1997	1984	1996	0	+12.14(+0.61%)
Sep 15, 2004	1996	1997	1981	1984	0	-12.77(-0.64%)
Sep 14, 2004	1994	2002	1990	1997	0	+2.65(+0.13%)
Sep 13, 2004	2011	2012	1994	1994	0	-17.14(-0.85%)
Sep 10, 2004	2009	2014	2004	2011	0	+2.29(+0.11%)
Sep 09, 2004	2018	2018	2005	2009	0	-9.37(-0.46%)
Sep 08, 2004	2018	2023	2011	2018	0	+0.03(+0.00%)
Sep 07, 2004	2023	2031	2017	2018	0	-4.42(-0.22%)
Sep 06, 2004	2018	2026	2015	2023	0	+4.90(+0.24%)
Sep 03, 2004	2010	2026	2010	2018	0	+8.25(+0.41%)
Sep 02, 2004	2003	2017	2002	2009	0	+7.69(+0.38%)
Sep 01, 2004	1994	2003	1994	2002	0	+8.72(+0.44%)
Aug 31, 2004	1995	2003	1984	1993	0	-0.51(-0.03%)
Aug 30, 2004	2008	2008	1990	1994	0	-14.03(-0.70%)
Aug 27, 2004	1990	2010	1990	2008	0	+19.16(+0.96%)
Aug 26, 2004	1982	1990	1981	1988	0	+6.85(+0.35%)
Aug 25, 2004	1965	1982	1965	1982	0	+16.97(+0.86%)
Aug 24, 2004	1949	1971	1948	1965	0	+15.81(+0.81%)
Aug 23, 2004	1947	1961	1947	1949	0	+2.32(+0.12%)
Aug 20, 2004	1960	1971	1946	1946	0	-14.03(-0.72%)
Aug 19, 2004	2043	2055	1951	1960	0	-82.25(-4.03%)
Aug 18, 2004	2032	2048	2013	2043	0	+11.39(+0.56%)
Aug 17, 2004	2047	2053	2021	2031	0	-15.66(-0.77%)
Aug 16, 2004	2011	2048	2007	2047	0	+35.28(+1.75%)
Aug 13, 2004	2006	2022	1997	2012	0	+5.43(+0.27%)
Aug 12, 2004	1990	2012	1989	2006	0	+16.31(+0.82%)
Aug 11, 2004	1992	2000	1984	1990	0	-2.63(-0.13%)
Aug 10, 2004	1979	1995	1976	1993	0	+14.08(+0.71%)
Aug 09, 2004	1991	2000	1966	1979	0	-16.82(-0.84%)
Aug 06, 2004	2029	2029	1990	1995	0	-36.41(-1.79%)
Aug 05, 2004	2030	2040	2026	2032	0	+4.12(+0.20%)
Aug 04, 2004	2030	2030	2016	2028	0	-2.92(-0.14%)
Aug 03, 2004	2021	2032	2014	2031	0	+9.65(+0.48%)
Aug 02, 2004	2031	2038	2011	2021	0	-10.75(-0.53%)
Jul 30, 2004	2026	2036	2023	2032	0	+5.51(+0.27%)
Jul 29, 2004	2040	2045	2022	2026	0	-13.98(-0.69%)
Jul 28, 2004	2019	2050	2019	2040	0	+21.63(+1.07%)
Jul 27, 2004	1992	2018	1990	2018	0	+26.70(+1.34%)
Jul 26, 2004	1995	2004	1983	1992	0	-3.26(-0.16%)
Jul 23, 2004	1973	1995	1973	1995	0	+22.68(+1.15%)
Jul 22, 2004	2006	2006	1966	1972	0	-35.15(-1.75%)
Jul 21, 2004	2021	2024	2008	2008	0	-13.22(-0.65%)
Jul 20, 2004	2008	2021	2000	2021	0	+11.94(+0.59%)
Jul 19, 2004	2021	2022	2006	2009	0	-11.95(-0.59%)
Jul 16, 2004	2003	2023	1997	2021	0	+17.65(+0.88%)
Jul 15, 2004	2008	2009	1999	2003	0	-4.78(-0.24%)
Jul 14, 2004	2030	2030	2001	2008	0	-22.65(-1.12%)
Jul 13, 2004	2020	2036	2017	2031	0	+10.70(+0.53%)
Jul 12, 2004	2031	2034	2013	2020	0	-10.10(-0.50%)
Jul 09, 2004	2005	2031	2004	2030	0	+24.23(+1.21%)
Jul 08, 2004	1998	2006	1987	2006	0	+7.60(+0.38%)
Jul 07, 2004	1987	2000	1987	1998	0	+10.67(+0.54%)
Jul 06, 2004	2003	2010	1986	1987	0	-15.87(-0.79%)
Jul 05, 2004	2016	2020	2003	2003	0	-12.00(-0.60%)
Jul 02, 2004	1993	2015	1992	2015	0	+22.75(+1.14%)
Jul 01, 2004	1989	1997	1985	1993	0	+3.16(+0.16%)
Jun 30, 2004	1991	1999	1987	1989	0	-2.32(-0.12%)
Jun 29, 2004	1981	1992	1979	1992	0	+9.90(+0.50%)
Jun 28, 2004	1962	1982	1959	1982	0	+19.75(+1.01%)
Jun 25, 2004	1964	1967	1953	1962	0	-2.06(-0.10%)
Jun 24, 2004	1953	1969	1952	1964	0	+10.78(+0.55%)
Jun 23, 2004	1945	1954	1936	1953	0	+8.84(+0.45%)
Jun 22, 2004	1977	1981	1942	1945	0	-32.03(-1.62%)
Jun 21, 2004	1953	1990	1953	1977	0	+24.05(+1.23%)
Jun 18, 2004	1937	1959	1935	1952	0	+14.96(+0.77%)
Jun 17, 2004	1914	1939	1914	1938	0	+23.33(+1.22%)
Jun 16, 2004	1886	1917	1886	1914	0	+27.82(+1.47%)
Jun 15, 2004	1878	1889	1872	1886	0	+7.02(+0.37%)
Jun 14, 2004	1878	1883	1869	1879	0	+0.75(+0.04%)
Jun 11, 2004	1870	1881	1867	1879	0	+8.81(+0.47%)
Jun 10, 2004	1884	1886	1870	1870	0	+0.00(+0.00%)
Jun 09, 2004	1884	1886	1870	1870	0	-13.94(-0.74%)
Jun 08, 2004	1882	1890	1880	1884	0	+1.62(+0.09%)
Jun 07, 2004	1869	1883	1868	1882	0	+14.42(+0.77%)
Jun 04, 2004	1850	1869	1848	1868	0	+17.95(+0.97%)
Jun 03, 2004	1842	1856	1842	1850	0	+6.50(+0.35%)
Jun 02, 2004	1839	1851	1827	1843	0	+4.43(+0.24%)
Jun 01, 2004	1880	1881	1838	1839	0	-40.96(-2.18%)
May 28, 2004	1856	1880	1855	1880	0	+24.13(+1.30%)
May 27, 2004	1844	1857	1844	1856	0	+11.88(+0.64%)
May 26, 2004	1828	1855	1828	1844	0	+15.40(+0.84%)
May 25, 2004	1849	1854	1825	1828	0	-19.06(-1.03%)
May 24, 2004	1833	1850	1833	1847	0	+15.09(+0.82%)
May 21, 2004	1834	1837	1825	1832	0	-0.88(-0.05%)
May 20, 2004	1833	1833	1833	1833	0	+0.00(+0.00%)
May 19, 2004	1781	1836	1781	1833	0	+53.14(+2.99%)
May 18, 2004	1763	1781	1763	1780	0	+17.47(+0.99%)
May 17, 2004	1796	1796	1749	1763	0	-35.80(-1.99%)
May 14, 2004	1848	1848	1792	1798	0	-49.15(-2.66%)
May 13, 2004	1848	1854	1841	1848	0	-1.03(-0.06%)
May 12, 2004	1856	1862	1840	1849	0	-7.58(-0.41%)
May 11, 2004	1842	1856	1835	1856	0	+14.54(+0.79%)
May 10, 2004	1906	1906	1838	1842	0	-64.64(-3.39%)
May 07, 2004	1917	1918	1889	1906	0	-10.68(-0.56%)
May 06, 2004	1951	1954	1915	1917	0	-33.88(-1.74%)
May 05, 2004	1954	1957	1947	1951	0	-3.67(-0.19%)
May 04, 2004	1932	1956	1928	1954	0	+21.03(+1.09%)
May 03, 2004	1928	1940	1924	1933	0	+7.18(+0.37%)
Apr 30, 2004	1942	1945	1922	1926	0	-14.93(-0.77%)
Apr 29, 2004	1965	1968	1918	1941	0	-22.72(-1.16%)
Apr 28, 2004	1960	1973	1960	1964	0	+3.50(+0.18%)
Apr 27, 2004	1958	1963	1952	1960	0	+2.99(+0.15%)
Apr 26, 2004	1948	1964	1948	1957	0	+9.63(+0.49%)
Apr 23, 2004	1947	1958	1943	1948	0	+1.14(+0.06%)
Apr 22, 2004	1965	1969	1946	1947	0	-18.38(-0.94%)
Apr 21, 2004	1974	1980	1962	1965	0	-3.99(-0.20%)
Apr 20, 2004	1964	1973	1964	1969	0	+5.28(+0.27%)
Apr 19, 2004	1966	1970	1959	1964	0	-1.86(-0.09%)
Apr 16, 2004	1961	1966	1954	1966	0	+5.19(+0.26%)
Apr 15, 2004	1965	1965	1956	1960	0	-4.58(-0.23%)
Apr 14, 2004	1986	1986	1956	1965	0	-20.90(-1.05%)
Apr 13, 2004	1966	1992	1966	1986	0	+1979.33(+30035.36%)
Apr 12, 2004	6.520	6.600	6.510	6.590	9,200	-1959.71(-99.66%)
Apr 08, 2004	1951	1966	1945	1966	0	+14.46(+0.74%)
Apr 07, 2004	1941	1952	1933	1952	0	+10.74(+0.55%)
Apr 06, 2004	1946	1958	1936	1941	0	-4.70(-0.24%)
Apr 05, 2004	1923	1948	1917	1946	0	+22.56(+1.17%)
Apr 03, 2004	1897	1926	1895	1923	0	+26.03(+1.37%)
Apr 02, 2004	1867	1897	1867	1897	0	+30.45(+1.63%)
Apr 01, 2004	1854	1874	1853	1867	0	+12.81(+0.69%)
Mar 31, 2004	1860	1862	1850	1854	0	-5.70(-0.31%)
Mar 30, 2004	1847	1860	1846	1860	0	+0.00(+0.00%)
Mar 29, 2004	1847	1860	1846	1860	0	+12.65(+0.68%)
Mar 27, 2004	1850	1861	1844	1847	0	-3.05(-0.16%)
Mar 26, 2004	1838	1860	1838	1850	0	+13.25(+0.72%)
Mar 25, 2004	1791	1837	1790	1837	0	+46.58(+2.60%)
Mar 24, 2004	1772	1792	1771	1790	0	+21.02(+1.19%)
Mar 23, 2004	1820	1820	1765	1769	0	+0.00(+0.00%)
Mar 22, 2004	1820	1820	1765	1769	0	-50.99(-2.80%)
Mar 20, 2004	1812	1821	1811	1820	0	+7.88(+0.43%)
Mar 19, 2004	1821	1828	1812	1812	0	-9.44(-0.52%)
Mar 18, 2004	1799	1823	1797	1822	0	+22.66(+1.26%)
Mar 17, 2004	1790	1800	1778	1799	0	+9.30(+0.52%)
Mar 16, 2004	1812	1813	1785	1790	0	+0.00(+0.00%)
Mar 15, 2004	1812	1813	1785	1790	0	-21.96(-1.21%)
Mar 13, 2004	1819	1819	1790	1812	0	-7.69(-0.42%)
Mar 12, 2004	1840	1840	1801	1819	0	-23.59(-1.28%)
Mar 11, 2004	1848	1849	1837	1843	0	-5.51(-0.30%)
Mar 10, 2004	1863	1863	1847	1849	0	-14.57(-0.78%)
Mar 09, 2004	1847	1863	1842	1863	0	+0.00(+0.00%)
Mar 08, 2004	1847	1863	1842	1863	0	+16.63(+0.90%)
Mar 06, 2004	1848	1857	1844	1846	0	-0.07(-0.00%)
Mar 05, 2004	1818	1847	1818	1847	0	+28.75(+1.58%)
Mar 04, 2004	1809	1822	1802	1818	0	+8.64(+0.48%)
Mar 03, 2004	1790	1810	1789	1809	0	+18.99(+1.06%)
Mar 02, 2004	1781	1794	1781	1790	0	+0.00(+0.00%)
Mar 01, 2004	1781	1794	1781	1790	0	+9.17(+0.51%)
Feb 28, 2004	1793	1801	1781	1781	0	-11.73(-0.65%)
Feb 27, 2004	1781	1795	1776	1793	0	+11.80(+0.66%)
Feb 26, 2004	1775	1782	1765	1781	0	+5.61(+0.32%)
Feb 25, 2004	1794	1795	1768	1775	0	-19.02(-1.06%)
Feb 24, 2004	1789	1803	1789	1794	0	+0.00(+0.00%)
Feb 23, 2004	1789	1803	1789	1794	0	+5.25(+0.29%)
Feb 21, 2004	1791	1800	1788	1789	0	-2.75(-0.15%)
Feb 20, 2004	1788	1799	1788	1792	0	+3.57(+0.20%)
Feb 19, 2004	1788	1795	1785	1788	0	-0.21(-0.01%)
Feb 18, 2004	1801	1804	1786	1788	0	-14.94(-0.83%)
Feb 17, 2004	1797	1804	1783	1803	0	+0.00(+0.00%)
Feb 16, 2004	1797	1804	1783	1803	0	+4.91(+0.27%)
Feb 14, 2004	1778	1799	1778	1799	0	+19.85(+1.12%)
Feb 13, 2004	1778	1784	1774	1779	0	+0.49(+0.03%)
Feb 12, 2004	1767	1780	1767	1778	0	+11.81(+0.67%)
Feb 11, 2004	1759	1774	1759	1766	0	+7.29(+0.41%)
Feb 10, 2004	1742	1763	1742	1759	0	+0.00(+0.00%)
Feb 09, 2004	1742	1763	1742	1759	0	+17.09(+0.98%)
Feb 07, 2004	1741	1744	1732	1742	0	+1.05(+0.06%)
Feb 06, 2004	1751	1753	1740	1741	0	-9.92(-0.57%)
Feb 05, 2004	1739	1751	1739	1751	0	+12.20(+0.70%)
Feb 04, 2004	1744	1747	1737	1739	0	-5.03(-0.29%)
Feb 03, 2004	1720	1744	1719	1744	0	+0.00(+0.00%)
Feb 02, 2004	1720	1744	1719	1744	0	+23.56(+1.37%)
Jan 31, 2004	1726	1729	1718	1720	0	-6.14(-0.36%)
Jan 30, 2004	1749	1749	1725	1726	0	-22.86(-1.31%)
Jan 29, 2004	1740	1749	1728	1749	0	+9.24(+0.53%)
Jan 28, 2004	1719	1740	1717	1740	0	+20.97(+1.22%)
Jan 27, 2004	1725	1726	1713	1719	0	+0.00(+0.00%)
Jan 26, 2004	1725	1726	1713	1719	0	-5.76(-0.33%)
Jan 24, 2004	1730	1733	1724	1725	0	-5.21(-0.30%)
Jan 23, 2004	1700	1730	1700	1730	0	+29.86(+1.76%)
Jan 22, 2004	1688	1702	1688	1700	0	+12.81(+0.76%)
Jan 21, 2004	1710	1713	1687	1687	0	-22.56(-1.32%)
Jan 20, 2004	1705	1715	1701	1710	0	+0.00(+0.00%)
Jan 19, 2004	1705	1715	1701	1710	0	+3.78(+0.22%)
Jan 17, 2004	1690	1708	1688	1706	0	+15.29(+0.90%)
Jan 16, 2004	1675	1698	1664	1691	0	+18.03(+1.08%)
Jan 15, 2004	1646	1674	1646	1673	0	+26.35(+1.60%)
Jan 14, 2004	1627	1653	1627	1646	0	+19.27(+1.18%)
Jan 13, 2004	1627	1638	1623	1627	0	+0.00(+0.00%)
Jan 12, 2004	1627	1638	1623	1627	0	-0.41(-0.03%)
Jan 10, 2004	1632	1634	1620	1627	0	-4.33(-0.27%)
Jan 09, 2004	1611	1633	1608	1632	0	+20.41(+1.27%)
Jan 08, 2004	1599	1616	1599	1611	0	+0.00(+0.00%)
Jan 07, 2004	1599	1616	1599	1611	0	+12.53(+0.78%)
Jan 06, 2004	1569	1599	1567	1599	0	+0.00(+0.00%)
Jan 05, 2004	1569	1599	1567	1599	0	+29.98(+1.91%)
Jan 03, 2004	1547	1569	1545	1569	0	+0.00(+0.00%)
Jan 02, 2004	1547	1569	1545	1569	0	+23.72(+1.54%)
Dec 31, 2003	1548	1554	1544	1545	0	-3.54(-0.23%)
Dec 30, 2003	1546	1552	1545	1549	0	+0.00(+0.00%)
Dec 29, 2003	1546	1552	1545	1549	0	+1542.04(+23188.57%)
Dec 26, 2003	6.610	6.650	6.580	6.650	2,300	-1539.51(-99.57%)
Dec 24, 2003	1531	1547	1531	1546	0	+14.36(+0.94%)
Dec 23, 2003	1525	1541	1524	1532	0	+0.00(+0.00%)
Dec 22, 2003	1525	1541	1524	1532	0	+6.04(+0.40%)
Dec 20, 2003	1508	1529	1504	1526	0	+16.51(+1.09%)
Dec 19, 2003	1495	1509	1495	1509	0	+14.47(+0.97%)
Dec 18, 2003	1499	1499	1491	1495	0	-4.17(-0.28%)
Dec 17, 2003	1515	1515	1495	1499	0	-16.45(-1.09%)
Dec 16, 2003	1509	1524	1509	1515	0	+0.00(+0.00%)
Dec 15, 2003	1509	1524	1509	1515	0	+5.82(+0.39%)
Dec 13, 2003	1501	1512	1498	1510	0	+8.53(+0.57%)
Dec 12, 2003	1504	1504	1496	1501	0	-2.65(-0.18%)
Dec 11, 2003	1522	1522	1501	1504	0	-20.22(-1.33%)
Dec 10, 2003	1511	1524	1511	1524	0	+0.00(+0.00%)
Dec 09, 2003	1511	1524	1511	1524	0	+1517.40(+23273.01%)
Dec 08, 2003	6.520	6.540	6.520	6.520	1,900	-1504.52(-99.57%)
Dec 06, 2003	1507	1512	1499	1511	0	+3.62(+0.24%)
Dec 05, 2003	1511	1511	1502	1507	0	-3.13(-0.21%)
Dec 04, 2003	1509	1518	1509	1511	0	+1.17(+0.08%)
Dec 03, 2003	1508	1510	1502	1509	0	+1.73(+0.11%)
Dec 02, 2003	1490	1513	1490	1508	0	+0.00(+0.00%)
Dec 01, 2003	1490	1513	1490	1508	0	+16.98(+1.14%)
Nov 29, 2003	1480	1493	1479	1491	0	+10.95(+0.74%)
Nov 28, 2003	1466	1480	1464	1480	0	+13.31(+0.91%)
Nov 27, 2003	1474	1476	1463	1466	0	-8.36(-0.57%)
Nov 26, 2003	1474	1477	1470	1475	0	-0.30(-0.02%)
Nov 25, 2003	1451	1476	1447	1475	0	+0.00(+0.00%)
Nov 24, 2003	1451	1476	1447	1475	0	+24.38(+1.68%)
Nov 22, 2003	1446	1456	1443	1451	0	+4.66(+0.32%)
Nov 21, 2003	1460	1461	1445	1446	0	-13.73(-0.94%)
Nov 20, 2003	1453	1460	1448	1460	0	+6.67(+0.46%)
Nov 19, 2003	1443	1453	1443	1453	0	+10.30(+0.71%)
Nov 18, 2003	1452	1453	1439	1443	0	+0.00(+0.00%)
Nov 17, 2003	1452	1453	1439	1443	0	-9.49(-0.65%)
Nov 15, 2003	1446	1454	1443	1452	0	+6.42(+0.44%)
Nov 14, 2003	1434	1446	1434	1446	0	+12.47(+0.87%)
Nov 13, 2003	1429	1433	1427	1433	0	+4.70(+0.33%)
Nov 12, 2003	1437	1437	1426	1429	0	-8.01(-0.56%)
Nov 11, 2003	1438	1440	1432	1437	0	+0.00(+0.00%)
Nov 10, 2003	1438	1440	1432	1437	0	-1.24(-0.09%)
Nov 08, 2003	1432	1443	1432	1438	0	+6.00(+0.42%)
Nov 07, 2003	1435	1435	1428	1432	0	-2.87(-0.20%)
Nov 06, 2003	1447	1447	1434	1435	0	-13.22(-0.91%)
Nov 05, 2003	1438	1452	1436	1448	0	+9.79(+0.68%)
Nov 04, 2003	1422	1442	1422	1438	0	+0.00(+0.00%)
Nov 03, 2003	1422	1442	1422	1438	0	+17.10(+1.20%)

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