Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2299	2322	2285	2292	0	-6.57(-0.29%)
Nov 29, 2005	2278	2308	2278	2299	0	+21.19(+0.93%)
Nov 28, 2005	2207	2282	2207	2278	0	+71.27(+3.23%)
Nov 25, 2005	2217	2225	2194	2207	0	-10.57(-0.48%)
Nov 24, 2005	2241	2263	2211	2217	0	-24.13(-1.08%)
Nov 23, 2005	2225	2288	2225	2241	0	+16.51(+0.74%)
Nov 22, 2005	2160	2251	2140	2225	0	+64.85(+3.00%)
Nov 21, 2005	2329	2339	2156	2160	0	-169.01(-7.26%)
Nov 18, 2005	2500	2500	2292	2329	0	-171.28(-6.85%)
Nov 17, 2005	2551	2556	2485	2500	0	-51.21(-2.01%)
Nov 16, 2005	2435	2568	2435	2551	0	+116.39(+4.78%)
Nov 15, 2005	2472	2476	2391	2435	0	+0.00(+0.00%)
Nov 14, 2005	2472	2476	2391	2435	0	-36.98(-1.50%)
Nov 11, 2005	2447	2478	2447	2472	0	+25.44(+1.04%)
Nov 10, 2005	2457	2470	2439	2447	0	-10.23(-0.42%)
Nov 09, 2005	2482	2490	2452	2457	0	-25.57(-1.03%)
Nov 08, 2005	2516	2521	2471	2482	0	-33.55(-1.33%)
Nov 07, 2005	2518	2529	2511	2516	0	-2.57(-0.10%)
Nov 04, 2005	2526	2538	2518	2518	0	+0.00(+0.00%)
Nov 03, 2005	2526	2538	2518	2518	0	-7.24(-0.29%)
Nov 02, 2005	2516	2538	2516	2526	0	+9.25(+0.37%)
Nov 01, 2005	2519	2528	2508	2516	0	+0.00(+0.00%)
Oct 31, 2005	2519	2528	2508	2516	0	-2.48(-0.10%)
Oct 28, 2005	2486	2527	2480	2519	0	+33.43(+1.34%)
Oct 27, 2005	2460	2493	2459	2486	0	+25.29(+1.03%)
Oct 26, 2005	2449	2468	2449	2460	0	+11.55(+0.47%)
Oct 25, 2005	2458	2461	2448	2449	0	-9.40(-0.38%)
Oct 24, 2005	2451	2470	2450	2458	0	+7.44(+0.30%)
Oct 21, 2005	2448	2466	2447	2451	0	+2.74(+0.11%)
Oct 20, 2005	2419	2451	2413	2448	0	+28.44(+1.18%)
Oct 19, 2005	2457	2466	2409	2419	0	-37.90(-1.54%)
Oct 18, 2005	2485	2494	2450	2457	0	-27.61(-1.11%)
Oct 17, 2005	2479	2492	2479	2485	0	+0.00(+0.00%)
Oct 14, 2005	2479	2492	2479	2485	0	+6.02(+0.24%)
Oct 13, 2005	2468	2491	2464	2479	0	+11.10(+0.45%)
Oct 12, 2005	2480	2488	2463	2468	0	-7.06(-0.29%)
Oct 11, 2005	2467	2496	2462	2475	0	+8.01(+0.32%)
Oct 10, 2005	2496	2506	2457	2467	0	-29.53(-1.18%)
Oct 07, 2005	2506	2512	2490	2496	0	-9.87(-0.39%)
Oct 06, 2005	2513	2523	2493	2506	0	-6.80(-0.27%)
Oct 05, 2005	2513	2540	2503	2513	0	+0.20(+0.01%)
Oct 04, 2005	2490	2537	2490	2513	0	+23.10(+0.93%)
Oct 03, 2005	2434	2506	2434	2490	0	+55.38(+2.27%)
Sep 30, 2005	2399	2446	2394	2434	0	+35.05(+1.46%)
Sep 29, 2005	2376	2402	2376	2399	0	+23.34(+0.98%)
Sep 28, 2005	2357	2383	2356	2376	0	+19.21(+0.82%)
Sep 27, 2005	2358	2373	2352	2357	0	-1.42(-0.06%)
Sep 26, 2005	2346	2363	2346	2358	0	+12.49(+0.53%)
Sep 23, 2005	2351	2357	2324	2346	0	-4.82(-0.21%)
Sep 22, 2005	2308	2361	2308	2351	0	+42.85(+1.86%)
Sep 21, 2005	2276	2321	2271	2308	0	+31.93(+1.40%)
Sep 20, 2005	2255	2280	2255	2276	0	+20.98(+0.93%)
Sep 19, 2005	2244	2257	2244	2255	0	+10.31(+0.46%)
Sep 16, 2005	2238	2250	2234	2244	0	+6.98(+0.31%)
Sep 15, 2005	2198	2243	2193	2238	0	+39.50(+1.80%)
Sep 14, 2005	2179	2207	2179	2198	0	+19.16(+0.88%)
Sep 13, 2005	2148	2188	2148	2179	0	+30.95(+1.44%)
Sep 12, 2005	2151	2156	2143	2148	0	-2.83(-0.13%)
Sep 09, 2005	2149	2157	2142	2151	0	+1.87(+0.09%)
Sep 08, 2005	2130	2150	2130	2149	0	+18.79(+0.88%)
Sep 07, 2005	2130	2140	2129	2130	0	-0.33(-0.02%)
Sep 06, 2005	2113	2139	2113	2130	0	+16.99(+0.80%)
Sep 05, 2005	2123	2130	2113	2113	0	-9.12(-0.43%)
Sep 02, 2005	2126	2134	2121	2123	0	-3.76(-0.18%)
Sep 01, 2005	2145	2145	2120	2126	0	-18.72(-0.87%)
Aug 31, 2005	2150	2162	2145	2145	0	-5.48(-0.25%)
Aug 30, 2005	2172	2179	2150	2150	0	-21.08(-0.97%)
Aug 29, 2005	2179	2189	2170	2172	0	-7.53(-0.35%)
Aug 26, 2005	2146	2195	2146	2179	0	+33.43(+1.56%)
Aug 25, 2005	2137	2155	2136	2146	0	+8.52(+0.40%)
Aug 24, 2005	2154	2154	2131	2137	0	-16.83(-0.78%)
Aug 23, 2005	2152	2162	2147	2154	0	+1.72(+0.08%)
Aug 22, 2005	2135	2160	2135	2152	0	+17.37(+0.81%)
Aug 19, 2005	2146	2146	2130	2135	9,480,000	+0.00(+0.00%)
Aug 18, 2005	2146	2146	2130	2135	0	-10.96(-0.51%)
Aug 17, 2005	2146	2149	2138	2146	0	+0.25(+0.01%)
Aug 16, 2005	2130	2162	2130	2146	0	+15.16(+0.71%)
Aug 15, 2005	2148	2148	2122	2130	0	-17.44(-0.81%)
Aug 12, 2005	2131	2162	2130	2148	0	+17.74(+0.83%)
Aug 11, 2005	2099	2141	2093	2130	0	+31.42(+1.50%)
Aug 10, 2005	2088	2115	2078	2099	0	+10.35(+0.50%)
Aug 09, 2005	2086	2090	2079	2088	0	+2.80(+0.13%)
Aug 08, 2005	2080	2087	2074	2086	0	+5.98(+0.29%)
Aug 05, 2005	2087	2093	2078	2080	0	-7.69(-0.37%)
Aug 04, 2005	2082	2095	2080	2087	0	+4.82(+0.23%)
Aug 03, 2005	2065	2086	2065	2082	0	+17.30(+0.84%)
Aug 02, 2005	2056	2069	2054	2065	0	+9.63(+0.47%)
Aug 01, 2005	2047	2062	2042	2056	0	+8.33(+0.41%)
Jul 29, 2005	2026	2056	2026	2047	0	+20.92(+1.03%)
Jul 28, 2005	1947	2033	1947	2026	0	+79.65(+4.09%)
Jul 27, 2005	1959	1959	1944	1947	0	-12.09(-0.62%)
Jul 26, 2005	1948	1966	1948	1959	0	+10.76(+0.55%)
Jul 25, 2005	1936	1955	1934	1948	0	+11.83(+0.61%)
Jul 22, 2005	1916	1942	1916	1936	0	+20.35(+1.06%)
Jul 21, 2005	1916	1916	1916	1916	0	+0.00(+0.00%)
Jul 20, 2005	1916	1922	1912	1916	0	+0.07(+0.00%)
Jul 19, 2005	1918	1923	1911	1916	0	-2.09(-0.11%)
Jul 18, 2005	1929	1935	1901	1918	0	-11.25(-0.58%)
Jul 15, 2005	1924	1934	1909	1929	0	+5.06(+0.26%)
Jul 14, 2005	1952	1953	1924	1924	0	-28.17(-1.44%)
Jul 13, 2005	1955	1961	1952	1952	0	-3.21(-0.16%)
Jul 12, 2005	1950	1960	1950	1955	0	+5.55(+0.28%)
Jul 11, 2005	1952	1963	1950	1950	0	-2.48(-0.13%)
Jul 08, 2005	1922	1961	1922	1952	0	+30.04(+1.56%)
Jul 07, 2005	1891	1925	1891	1922	0	+30.83(+1.63%)
Jul 06, 2005	1887	1896	1885	1891	0	+4.18(+0.22%)
Jul 05, 2005	1896	1902	1884	1887	0	-13.05(-0.69%)
Jul 01, 2005	1898	1905	1895	1900	0	+2.53(+0.13%)
Jun 30, 2005	1907	1912	1898	1898	0	-9.02(-0.47%)
Jun 29, 2005	1912	1917	1905	1907	0	-5.22(-0.27%)
Jun 28, 2005	1926	1930	1908	1912	0	-14.31(-0.74%)
Jun 27, 2005	1923	1941	1923	1926	0	+3.37(+0.18%)
Jun 24, 2005	1924	1933	1918	1923	0	-0.98(-0.05%)
Jun 23, 2005	1907	1928	1906	1924	0	+17.02(+0.89%)
Jun 22, 2005	1902	1914	1901	1907	0	+5.30(+0.28%)
Jun 21, 2005	1902	1902	1902	1902	0	+0.00(+0.00%)
Jun 20, 2005	1879	1906	1879	1902	0	+23.07(+1.23%)
Jun 17, 2005	1863	1881	1859	1879	0	+15.47(+0.83%)
Jun 16, 2005	1864	1876	1863	1863	0	-1.31(-0.07%)
Jun 15, 2005	1877	1879	1861	1864	0	-12.63(-0.67%)
Jun 14, 2005	1852	1880	1852	1877	0	+25.15(+1.36%)
Jun 13, 2005	1849	1858	1847	1852	0	+2.72(+0.15%)
Jun 10, 2005	1863	1863	1848	1849	0	-14.17(-0.76%)
Jun 09, 2005	1871	1878	1852	1863	0	-8.00(-0.43%)
Jun 08, 2005	1856	1884	1848	1871	0	+15.56(+0.84%)
Jun 07, 2005	1884	1885	1851	1856	0	-28.71(-1.52%)
Jun 06, 2005	1924	1930	1880	1884	0	-39.17(-2.04%)
Jun 03, 2005	1913	1927	1913	1924	0	+10.98(+0.57%)
Jun 02, 2005	1894	1917	1894	1913	0	+19.15(+1.01%)
Jun 01, 2005	1936	1939	1894	1894	0	-42.62(-2.20%)
May 31, 2005	1909	1956	1909	1936	0	+27.61(+1.45%)
May 30, 2005	1922	1929	1908	1909	0	-13.18(-0.69%)
May 27, 2005	1924	1929	1921	1922	0	-2.13(-0.11%)
May 26, 2005	1925	1933	1924	1924	0	-1.34(-0.07%)
May 25, 2005	1929	1936	1921	1925	0	+28.44(+1.50%)
May 24, 2005	1897	1897	1897	1897	0	-32.29(-1.67%)
May 23, 2005	1929	1929	1929	1929	0	+0.00(+0.00%)
May 20, 2005	1928	1936	1927	1929	0	+1.52(+0.08%)
May 19, 2005	1897	1932	1897	1928	0	+30.77(+1.62%)
May 18, 2005	1903	1910	1892	1897	0	-6.17(-0.32%)
May 17, 2005	1913	1934	1903	1903	0	-10.21(-0.53%)
May 16, 2005	1919	1927	1913	1913	0	-5.48(-0.29%)
May 13, 2005	1896	1924	1896	1919	0	+22.84(+1.20%)
May 12, 2005	1897	1908	1895	1896	0	-1.71(-0.09%)
May 11, 2005	1896	1915	1893	1897	0	+1.25(+0.07%)
May 10, 2005	1895	1904	1894	1896	0	+1.18(+0.06%)
May 09, 2005	1893	1908	1892	1895	0	+1.95(+0.10%)
May 06, 2005	1867	1897	1867	1893	0	+26.40(+1.41%)
May 05, 2005	1864	1874	1863	1867	0	+2.22(+0.12%)
May 04, 2005	1837	1867	1837	1864	0	+27.17(+1.48%)
May 03, 2005	1830	1839	1830	1837	0	+7.67(+0.42%)
May 02, 2005	1830	1830	1830	1830	0	+0.00(+0.00%)
Apr 29, 2005	1826	1843	1826	1830	0	+3.36(+0.18%)
Apr 28, 2005	1815	1836	1815	1826	0	+11.40(+0.63%)
Apr 27, 2005	1807	1826	1805	1815	0	+7.69(+0.43%)
Apr 26, 2005	1807	1811	1803	1807	0	+0.18(+0.01%)
Apr 25, 2005	1802	1811	1802	1807	0	+4.86(+0.27%)
Apr 22, 2005	1802	1802	1802	1802	0	+0.00(+0.00%)
Apr 21, 2005	1802	1810	1802	1802	0	+0.53(+0.03%)
Apr 20, 2005	1792	1809	1792	1802	0	+9.57(+0.53%)
Apr 19, 2005	1777	1803	1777	1792	0	+14.85(+0.84%)
Apr 18, 2005	1780	1786	1776	1777	0	-2.48(-0.14%)
Apr 15, 2005	1765	1784	1765	1780	0	+14.63(+0.83%)
Apr 14, 2005	1765	1765	1765	1765	0	+0.00(+0.00%)
Apr 13, 2005	1765	1765	1765	1765	0	+0.00(+0.00%)
Apr 12, 2005	1759	1770	1758	1765	0	+6.48(+0.37%)
Apr 11, 2005	1755	1761	1755	1759	0	+3.96(+0.23%)
Apr 08, 2005	1751	1756	1751	1755	0	+3.25(+0.19%)
Apr 07, 2005	1764	1770	1751	1751	0	-12.65(-0.72%)
Apr 06, 2005	1768	1781	1752	1764	0	-4.43(-0.25%)
Apr 05, 2005	1768	1781	1752	1768	0	+0.34(+0.02%)
Apr 04, 2005	1760	1776	1752	1768	0	+7.77(+0.44%)
Apr 01, 2005	1752	1767	1752	1760	0	+8.43(+0.48%)
Mar 31, 2005	1747	1771	1747	1752	0	+5.13(+0.29%)
Mar 30, 2005	1732	1749	1732	1747	0	+15.19(+0.88%)
Mar 29, 2005	1726	1736	1726	1732	0	+5.09(+0.29%)
Mar 28, 2005	1739	1741	1724	1726	0	-12.16(-0.70%)
Mar 24, 2005	1736	1746	1736	1739	0	+2.98(+0.17%)
Mar 23, 2005	1734	1741	1732	1736	0	+1.78(+0.10%)
Mar 22, 2005	1737	1741	1730	1734	0	-2.64(-0.15%)
Mar 21, 2005	1731	1745	1731	1737	0	+5.44(+0.31%)
Mar 18, 2005	1741	1748	1731	1731	0	-9.89(-0.57%)
Mar 17, 2005	1738	1753	1737	1741	0	+2.86(+0.16%)
Mar 16, 2005	1729	1741	1391	1738	0	+9.24(+0.53%)
Mar 15, 2005	1724	1736	1724	1729	0	+5.14(+0.30%)
Mar 14, 2005	1725	1732	1721	1724	0	-1.14(-0.07%)
Mar 11, 2005	1728	1740	1724	1725	0	-3.01(-0.17%)
Mar 10, 2005	1729	1733	1726	1728	0	-0.74(-0.04%)
Mar 09, 2005	1736	1739	1724	1729	0	-7.12(-0.41%)
Mar 08, 2005	1745	1748	1734	1736	67,381,200	+0.00(+0.00%)
Mar 07, 2005	1745	1748	1734	1736	0	-9.42(-0.54%)
Mar 04, 2005	1744	1753	1742	1745	0	+1.62(+0.09%)
Mar 03, 2005	1726	1750	1726	1744	0	+17.88(+1.04%)
Mar 02, 2005	1714	1728	1714	1726	0	+11.58(+0.68%)
Mar 01, 2005	1715	1720	1712	1714	0	-1.07(-0.06%)
Feb 28, 2005	1720	1723	1714	1715	0	-4.95(-0.29%)
Feb 25, 2005	1727	1730	1717	1720	0	-6.70(-0.39%)
Feb 24, 2005	1720	1733	1720	1727	0	+6.35(+0.37%)
Feb 23, 2005	1722	1725	1720	1720	29,727,200	+0.00(+0.00%)
Feb 22, 2005	1722	1725	1720	1720	0	+5.89(+0.34%)
Feb 21, 2005	1715	1727	1715	1715	0	+0.00(+0.00%)
Feb 18, 2005	1711	1719	1711	1715	0	+3.62(+0.21%)
Feb 17, 2005	1705	1714	1705	1711	0	+5.69(+0.33%)
Feb 16, 2005	1695	1707	1693	1705	0	+10.13(+0.60%)
Feb 15, 2005	1709	1711	1695	1695	0	-14.21(-0.83%)
Feb 14, 2005	1709	1727	1706	1709	0	+0.46(+0.03%)
Feb 11, 2005	1706	1715	1706	1709	0	+2.93(+0.17%)
Feb 10, 2005	1705	1714	1703	1706	0	+0.57(+0.03%)
Feb 09, 2005	1720	1720	1702	1705	0	-14.44(-0.84%)
Feb 08, 2005	1701	1731	1701	1720	0	+18.36(+1.08%)
Feb 07, 2005	1688	1703	1663	1701	0	+13.27(+0.79%)
Feb 04, 2005	1663	1690	1663	1688	17,697,200	+0.00(+0.00%)
Feb 03, 2005	1663	1690	1663	1688	0	+25.07(+1.51%)
Feb 02, 2005	1648	1665	1648	1663	0	+14.99(+0.91%)
Feb 01, 2005	1651	1658	1648	1648	0	-2.61(-0.16%)
Jan 31, 2005	1650	1655	1648	1651	0	+0.93(+0.06%)
Jan 28, 2005	1644	1657	1644	1650	0	+6.19(+0.38%)
Jan 27, 2005	1635	1650	1635	1644	0	+8.77(+0.54%)
Jan 26, 2005	1623	1636	1507	1635	0	+11.88(+0.73%)
Jan 25, 2005	1606	1626	1507	1623	0	+17.25(+1.07%)
Jan 24, 2005	1606	1606	1606	1606	0	+0.00(+0.00%)
Jan 21, 2005	1590	1611	1590	1606	10,420,600	+0.00(+0.00%)
Jan 20, 2005	1590	1611	1590	1606	0	+16.03(+1.01%)
Jan 19, 2005	1577	1593	1507	1590	0	+12.65(+0.80%)
Jan 18, 2005	1574	1580	1507	1577	0	+2.98(+0.19%)
Jan 17, 2005	1575	1578	1507	1574	0	-0.61(-0.04%)
Jan 14, 2005	1571	1578	1507	1575	15,317,000	+0.00(+0.00%)
Jan 13, 2005	1571	1578	1507	1575	0	+3.50(+0.22%)
Jan 12, 2005	1562	1572	1507	1571	0	+9.10(+0.58%)
Jan 11, 2005	1568	1569	1507	1562	0	-6.06(-0.39%)
Jan 10, 2005	1568	1575	1507	1568	0	+0.01(+0.00%)
Jan 07, 2005	1569	1578	1507	1568	0	-0.94(-0.06%)
Jan 06, 2005	1549	1574	1507	1569	0	+20.33(+1.31%)
Jan 05, 2005	1525	1553	1507	1549	0	+23.96(+1.57%)
Jan 04, 2005	1509	1529	1507	1525	0	+15.50(+1.03%)
Jan 03, 2005	1507	1512	1507	1509	0	+2.36(+0.16%)
Dec 31, 2004	1507	1514	1505	1507	0	-3.86(-0.26%)
Dec 30, 2004	1487	1519	1486	1511	0	+23.66(+1.59%)
Dec 29, 2004	1504	1504	1487	1487	0	-17.32(-1.15%)
Dec 28, 2004	1573	1573	1501	1504	0	-68.14(-4.33%)
Dec 27, 2004	1581	1583	1572	1573	8,672,000	+0.00(+0.00%)
Dec 23, 2004	1581	1583	1572	1573	0	-8.11(-0.51%)
Dec 22, 2004	1541	1599	1541	1581	0	+40.89(+2.66%)
Dec 21, 2004	1539	1545	1539	1540	0	+0.41(+0.03%)
Dec 20, 2004	1537	1545	1534	1539	0	+2.09(+0.14%)
Dec 17, 2004	1528	1539	1528	1537	0	+9.68(+0.63%)
Dec 16, 2004	1526	1535	1463	1528	0	+1.66(+0.11%)
Dec 15, 2004	1526	1531	1463	1526	0	-0.21(-0.01%)
Dec 14, 2004	1527	1533	1463	1526	0	-0.63(-0.04%)
Dec 13, 2004	1521	1529	1463	1527	0	+5.71(+0.38%)
Dec 10, 2004	1523	1525	1463	1521	0	-2.10(-0.14%)
Dec 09, 2004	1519	1527	1463	1523	0	+4.47(+0.29%)
Dec 08, 2004	1519	1527	1463	1519	0	-0.15(-0.01%)
Dec 07, 2004	1504	1521	1463	1519	0	+14.75(+0.98%)
Dec 06, 2004	1488	1505	1463	1504	0	+16.20(+1.09%)
Dec 03, 2004	1480	1490	1463	1488	0	+7.85(+0.53%)
Dec 02, 2004	1489	1491	1463	1480	0	-9.44(-0.63%)

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