Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11821	11833	11786	11833	143,000	+45.90(+0.39%)
Feb 25, 2006	11754	11787	11739	11787	163,400	+47.90(+0.41%)
Feb 24, 2006	11755	11786	11708	11739	173,400	-16.30(-0.14%)
Feb 23, 2006	11619	11755	11605	11755	203,600	+128.40(+1.10%)
Feb 22, 2006	11564	11658	11542	11627	253,000	+91.30(+0.79%)
Feb 21, 2006	11474	11536	11457	11536	115,800	+44.30(+0.39%)
Feb 18, 2006	11461	11501	11429	11491	175,800	+44.10(+0.39%)
Feb 17, 2006	11411	11447	11384	11447	138,200	+69.80(+0.61%)
Feb 16, 2006	11399	11426	11367	11377	173,200	-18.50(-0.16%)
Feb 15, 2006	11390	11412	11320	11396	152,400	+0.40(+0.00%)
Feb 14, 2006	11325	11396	11281	11396	132,000	+82.90(+0.73%)
Feb 11, 2006	11339	11367	11294	11313	174,600	-32.30(-0.28%)
Feb 10, 2006	11226	11345	11222	11345	185,400	+142.30(+1.27%)
Feb 09, 2006	11114	11209	11083	11203	219,000	+27.50(+0.25%)
Feb 08, 2006	11196	11216	11099	11175	191,200	-12.40(-0.11%)
Feb 07, 2006	11200	11217	11165	11188	179,200	+11.70(+0.10%)
Feb 04, 2006	11162	11202	11121	11176	186,200	+39.80(+0.36%)
Feb 03, 2006	11219	11253	11126	11136	236,200	-85.10(-0.76%)
Feb 02, 2006	11030	11221	11030	11221	191,600	+116.80(+1.05%)
Feb 01, 2006	11025	11112	11023	11104	195,600	+66.30(+0.60%)
Jan 31, 2006	11012	11052	10980	11038	152,000	+14.80(+0.13%)
Jan 28, 2006	10944	11027	10886	11023	209,800	+133.00(+1.22%)
Jan 27, 2006	10792	10953	10788	10890	295,400	+66.10(+0.61%)
Jan 26, 2006	10704	10824	10690	10824	203,200	+158.50(+1.49%)
Jan 25, 2006	10728	10748	10646	10666	199,200	-46.60(-0.44%)
Jan 24, 2006	10643	10723	10611	10712	171,600	-28.70(-0.27%)
Jan 21, 2006	10834	10872	10738	10741	195,400	-80.60(-0.74%)
Jan 20, 2006	10765	10822	10763	10822	186,600	+113.40(+1.06%)
Jan 19, 2006	10719	10741	10674	10708	174,800	-98.20(-0.91%)
Jan 18, 2006	10834	10844	10795	10806	177,400	-92.10(-0.85%)
Jan 17, 2006	10826	10906	10822	10898	119,000	+47.70(+0.44%)
Jan 14, 2006	10938	10943	10826	10851	166,000	-105.10(-0.96%)
Jan 13, 2006	10935	10969	10926	10956	203,800	-10.40(-0.09%)
Jan 12, 2006	10909	10966	10909	10966	163,400	+96.30(+0.89%)
Jan 11, 2006	10932	10935	10870	10870	137,400	-92.60(-0.84%)
Jan 10, 2006	10943	10966	10928	10962	208,200	+48.90(+0.45%)
Jan 07, 2006	10907	10930	10883	10914	0	+0.00(+0.00%)
Jan 06, 2006	10907	10930	10883	10914	127,200	+17.80(+0.16%)
Jan 05, 2006	10869	10899	10831	10896	199,400	+77.70(+0.72%)
Jan 04, 2006	10794	10839	10769	10818	127,200	+31.40(+0.29%)
Jan 03, 2006	10726	10815	10720	10787	63,200	+52.80(+0.49%)
Dec 31, 2005	10768	10771	10697	10734	90,800	-44.20(-0.41%)
Dec 30, 2005	10787	10812	10765	10778	72,600	+8.60(+0.08%)
Dec 29, 2005	10747	10781	10742	10770	66,800	-3.20(-0.03%)
Dec 28, 2005	10718	10792	10716	10773	81,800	+48.80(+0.46%)
Dec 24, 2005	10726	10753	10704	10724	87,200	+22.60(+0.21%)
Dec 23, 2005	10676	10717	10668	10701	111,600	+18.60(+0.17%)
Dec 22, 2005	10578	10695	10576	10683	153,600	+110.40(+1.04%)
Dec 21, 2005	10514	10584	10496	10572	153,000	+44.00(+0.42%)
Dec 20, 2005	10550	10587	10514	10528	144,000	-27.00(-0.26%)
Dec 17, 2005	10488	10602	10463	10555	281,400	+71.80(+0.68%)
Dec 16, 2005	10509	10518	10451	10484	205,200	-18.90(-0.18%)
Dec 15, 2005	10560	10572	10485	10502	151,400	-31.20(-0.30%)
Dec 14, 2005	10544	10562	10502	10534	117,000	-6.40(-0.06%)
Dec 13, 2005	10522	10588	10500	10540	112,200	+50.70(+0.48%)
Dec 10, 2005	10453	10501	10438	10489	96,800	-6.50(-0.06%)
Dec 09, 2005	10437	10496	10424	10496	109,600	-10.80(-0.10%)
Dec 08, 2005	10554	10556	10479	10507	156,600	-32.70(-0.31%)
Dec 07, 2005	10539	10562	10501	10539	96,800	+7.20(+0.07%)
Dec 06, 2005	10669	10669	10496	10532	158,600	-117.70(-1.11%)
Dec 03, 2005	10692	10700	10612	10650	124,800	-28.90(-0.27%)
Dec 02, 2005	10580	10679	10580	10679	135,200	+120.90(+1.15%)
Dec 01, 2005	10597	10604	10540	10558	136,800	-62.30(-0.59%)
Nov 30, 2005	10604	10658	10583	10620	120,000	+1.30(+0.01%)
Nov 29, 2005	10677	10717	10610	10619	148,200	-37.50(-0.35%)
Nov 26, 2005	10649	10673	10625	10656	97,200	+22.10(+0.21%)
Nov 25, 2005	10643	10670	10593	10634	100,200	+7.50(+0.07%)
Nov 24, 2005	10545	10632	10535	10627	157,000	+103.80(+0.99%)
Nov 23, 2005	10557	10559	10492	10523	122,000	-12.20(-0.12%)
Nov 22, 2005	10533	10557	10498	10535	132,600	+8.00(+0.08%)
Nov 19, 2005	10502	10577	10486	10527	161,000	+81.90(+0.78%)
Nov 18, 2005	10431	10468	10421	10445	149,400	+53.50(+0.51%)
Nov 17, 2005	10454	10456	10339	10392	192,400	-64.60(-0.62%)
Nov 16, 2005	10490	10508	10413	10456	187,400	-48.30(-0.46%)
Nov 15, 2005	10491	10562	10474	10505	157,800	-5.70(-0.05%)
Nov 12, 2005	10491	10519	10471	10510	165,800	+71.90(+0.69%)
Nov 11, 2005	10485	10491	10408	10438	164,800	-17.90(-0.17%)
Nov 10, 2005	10434	10476	10428	10456	123,800	+16.10(+0.15%)
Nov 09, 2005	10441	10483	10410	10440	168,000	+19.30(+0.19%)
Nov 08, 2005	10406	10456	10362	10421	160,800	+8.60(+0.08%)
Nov 05, 2005	10479	10487	10389	10412	218,600	-64.60(-0.62%)
Nov 04, 2005	10468	10500	10433	10477	290,400	+52.40(+0.50%)
Nov 03, 2005	10432	10470	10336	10424	236,400	-2.70(-0.03%)
Nov 02, 2005	10469	10486	10415	10427	176,200	-66.60(-0.63%)
Nov 01, 2005	10417	10494	10413	10494	250,200	+154.30(+1.49%)
Oct 28, 2005	10328	10362	10256	10340	173,200	+10.90(+0.11%)
Oct 27, 2005	10410	10425	10327	10329	177,400	-144.80(-1.38%)
Oct 26, 2005	10470	10544	10435	10473	187,600	-3.20(-0.03%)
Oct 25, 2005	10556	10563	10464	10477	0	-57.90(-0.55%)
Oct 24, 2005	10359	10534	10347	10534	184,800	+165.70(+1.60%)
Oct 21, 2005	10344	10410	10326	10369	150,400	-13.50(-0.13%)
Oct 20, 2005	10470	10513	10351	10382	189,800	-20.20(-0.19%)
Oct 19, 2005	10452	10454	10356	10402	228,000	-127.40(-1.21%)
Oct 18, 2005	10633	10664	10522	10530	140,200	-99.60(-0.94%)
Oct 17, 2005	10647	10679	10615	10630	140,400	+0.20(+0.00%)
Oct 14, 2005	10646	10646	10513	10629	182,400	+62.20(+0.59%)
Oct 13, 2005	10689	10735	10567	10567	205,200	-154.70(-1.44%)
Oct 12, 2005	10767	10768	10691	10722	148,400	-88.40(-0.82%)
Oct 11, 2005	10795	10866	10795	10810	152,200	+9.60(+0.09%)
Oct 10, 2005	10754	10820	10754	10801	137,000	+68.20(+0.64%)
Oct 07, 2005	10742	10765	10698	10732	193,200	-18.50(-0.17%)
Oct 06, 2005	10723	10762	10681	10751	272,800	-72.20(-0.67%)
Oct 05, 2005	10844	10874	10823	10823	227,000	-96.10(-0.88%)
Oct 04, 2005	10884	10919	10825	10919	153,000	+38.50(+0.35%)
Oct 03, 2005	10836	10881	10815	10881	170,200	+66.80(+0.62%)
Sep 30, 2005	10834	10851	10794	10814	172,200	+33.30(+0.31%)
Sep 29, 2005	10818	10833	10752	10781	173,400	-21.10(-0.20%)
Sep 28, 2005	10712	10818	10708	10802	233,800	+123.20(+1.15%)
Sep 27, 2005	10714	10726	10669	10678	249,200	-46.40(-0.43%)
Sep 26, 2005	10671	10741	10664	10725	242,600	+93.70(+0.88%)
Sep 23, 2005	10558	10643	10542	10631	192,200	+94.60(+0.90%)
Sep 22, 2005	10486	10572	10464	10537	213,800	+36.30(+0.35%)
Sep 21, 2005	10542	10568	10495	10500	160,800	-83.10(-0.79%)
Sep 20, 2005	10557	10583	10537	10583	130,800	+47.40(+0.45%)
Sep 19, 2005	10511	10562	10476	10536	123,000	+3.90(+0.04%)
Sep 16, 2005	10472	10561	10468	10532	183,200	+56.40(+0.54%)
Sep 15, 2005	10452	10492	10432	10476	144,600	+16.60(+0.16%)
Sep 14, 2005	10433	10484	10421	10459	142,400	+29.30(+0.28%)
Sep 13, 2005	10480	10514	10422	10430	151,200	-64.90(-0.62%)
Sep 12, 2005	10520	10532	10437	10495	134,800	+8.10(+0.08%)
Sep 09, 2005	10450	10494	10444	10487	108,000	+45.40(+0.43%)
Sep 08, 2005	10418	10446	10372	10441	146,600	+33.20(+0.32%)
Sep 07, 2005	10392	10421	10377	10408	165,200	+34.80(+0.34%)
Sep 06, 2005	10254	10378	10254	10373	234,200	+122.30(+1.19%)
Sep 05, 2005	10157	10251	10149	10251	115,000	+105.90(+1.04%)
Sep 02, 2005	10120	10185	10114	10145	140,400	+10.90(+0.11%)
Sep 01, 2005	10050	10143	10048	10134	161,000	+125.20(+1.25%)
Aug 31, 2005	9917	10020	9907	10009	194,600	+86.60(+0.87%)
Aug 30, 2005	9939	9978	9922	9922	133,800	-16.20(-0.16%)
Aug 29, 2005	9862	9946	9824	9938	124,600	+33.70(+0.34%)
Aug 26, 2005	9989	10014	9903	9905	117,800	-78.40(-0.79%)
Aug 25, 2005	10027	10030	9976	9983	126,600	-95.70(-0.95%)
Aug 24, 2005	10082	10096	10033	10079	120,400	-25.20(-0.25%)
Aug 23, 2005	10159	10160	10104	10104	92,000	-70.70(-0.69%)
Aug 22, 2005	10149	10183	10148	10175	64,200	+41.90(+0.41%)
Aug 19, 2005	10063	10136	10056	10133	116,600	+95.00(+0.95%)
Aug 18, 2005	10094	10108	10029	10038	128,200	-56.20(-0.56%)
Aug 17, 2005	10110	10124	10043	10094	126,000	-45.70(-0.45%)
Aug 16, 2005	10212	10224	10106	10140	78,000	-45.10(-0.44%)
Aug 15, 2005	10164	10206	10162	10185	37,800	-2.30(-0.02%)
Aug 12, 2005	10253	10254	10170	10187	107,400	-34.90(-0.34%)
Aug 11, 2005	10189	10226	10156	10222	155,200	-7.10(-0.07%)
Aug 10, 2005	10150	10229	10147	10229	163,600	+83.60(+0.82%)
Aug 09, 2005	10074	10146	10063	10146	125,000	+30.10(+0.30%)
Aug 08, 2005	10052	10129	10045	10116	100,000	+70.10(+0.70%)
Aug 05, 2005	10043	10082	10029	10045	133,600	-28.90(-0.29%)
Aug 04, 2005	10144	10148	10067	10074	178,200	-75.40(-0.74%)
Aug 03, 2005	10100	10151	10075	10150	154,200	+35.80(+0.35%)
Aug 02, 2005	10048	10114	10044	10114	111,600	+45.00(+0.45%)
Aug 01, 2005	10123	10126	10059	10069	126,800	-46.70(-0.46%)
Jul 29, 2005	10157	10162	10083	10116	163,000	-13.20(-0.13%)
Jul 28, 2005	10114	10140	10110	10129	141,200	+40.10(+0.40%)
Jul 27, 2005	10047	10099	10047	10089	150,800	+45.40(+0.45%)
Jul 26, 2005	10014	10052	9989	10043	132,800	+26.20(+0.26%)
Jul 25, 2005	10037	10048	9980	10017	93,600	-1.70(-0.02%)
Jul 22, 2005	10011	10044	9999	10019	122,400	-2.70(-0.03%)
Jul 21, 2005	10030	10068	9963	10022	237,400	+14.50(+0.14%)
Jul 20, 2005	10016	10038	9982	10007	152,400	-38.00(-0.38%)
Jul 19, 2005	9969	10045	9966	10045	174,800	+84.00(+0.84%)
Jul 18, 2005	9945	9982	9928	9961	111,800	+17.20(+0.17%)
Jul 15, 2005	9961	9984	9920	9944	153,000	-21.40(-0.21%)
Jul 14, 2005	9949	9996	9944	9965	175,800	+27.40(+0.28%)
Jul 13, 2005	9881	9939	9874	9938	172,200	+64.40(+0.65%)
Jul 12, 2005	9904	9904	9842	9873	146,400	-2.90(-0.03%)
Jul 11, 2005	9831	9879	9820	9876	158,000	+83.10(+0.85%)
Jul 08, 2005	9742	9795	9691	9793	162,000	+148.80(+1.54%)
Jul 07, 2005	9800	9802	9399	9644	371,800	-188.10(-1.91%)
Jul 06, 2005	9825	9850	9812	9832	150,400	+25.10(+0.26%)
Jul 05, 2005	9806	9815	9766	9807	120,000	-7.60(-0.08%)
Jul 04, 2005	9808	9817	9789	9815	84,600	-14.10(-0.14%)
Jul 01, 2005	9731	9829	9728	9829	144,400	+45.90(+0.47%)
Jun 30, 2005	9761	9816	9747	9783	171,600	+14.00(+0.14%)
Jun 29, 2005	9720	9797	9714	9769	159,600	+86.70(+0.90%)
Jun 28, 2005	9638	9686	9624	9682	164,800	+59.60(+0.62%)
Jun 27, 2005	9630	9645	9591	9623	203,400	-54.50(-0.56%)
Jun 24, 2005	9696	9713	9665	9677	149,000	-92.20(-0.94%)
Jun 23, 2005	9727	9779	9726	9770	125,600	+43.40(+0.45%)
Jun 22, 2005	9717	9753	9698	9726	139,400	+13.70(+0.14%)
Jun 21, 2005	9688	9713	9666	9712	134,600	+53.00(+0.55%)
Jun 20, 2005	9671	9671	9634	9660	107,600	-22.80(-0.24%)
Jun 17, 2005	9633	9706	9617	9682	176,600	+57.60(+0.60%)
Jun 16, 2005	9593	9642	9580	9625	134,000	+61.10(+0.64%)
Jun 15, 2005	9632	9644	9556	9564	153,600	-50.80(-0.53%)
Jun 14, 2005	9566	9618	9544	9614	111,600	+35.20(+0.37%)
Jun 13, 2005	9564	9579	9527	9579	109,000	+17.70(+0.19%)
Jun 10, 2005	9536	9574	9526	9562	125,800	+67.50(+0.71%)
Jun 09, 2005	9459	9496	9445	9494	123,200	+6.30(+0.07%)
Jun 08, 2005	9499	9513	9458	9488	132,600	-47.80(-0.50%)
Jun 07, 2005	9474	9537	9465	9536	149,400	+86.10(+0.91%)
Jun 06, 2005	9481	9497	9443	9449	104,000	-48.30(-0.51%)
Jun 03, 2005	9551	9561	9487	9498	112,400	-42.00(-0.44%)
Jun 02, 2005	9542	9587	9519	9540	122,200	-11.10(-0.12%)
Jun 01, 2005	9455	9551	9444	9551	134,800	+123.70(+1.31%)
May 31, 2005	9467	9472	9421	9427	130,200	-39.70(-0.42%)
May 30, 2005	9364	9467	9352	9467	76,000	+85.30(+0.91%)
May 27, 2005	9420	9428	9364	9382	82,800	-36.40(-0.39%)
May 26, 2005	9350	9422	9343	9418	115,600	+66.60(+0.71%)
May 25, 2005	9354	9376	9333	9351	97,000	-21.10(-0.23%)
May 24, 2005	9404	9415	9339	9372	97,200	-24.60(-0.26%)
May 23, 2005	9409	9417	9373	9397	92,400	+28.50(+0.30%)
May 20, 2005	9404	9407	9368	9368	126,400	-31.60(-0.34%)
May 19, 2005	9387	9412	9362	9400	129,200	+35.90(+0.38%)
May 18, 2005	9242	9364	9242	9364	186,400	+150.90(+1.64%)
May 17, 2005	9238	9240	9194	9213	102,800	-4.40(-0.05%)
May 16, 2005	9222	9242	9194	9218	86,000	-4.80(-0.05%)
May 13, 2005	9145	9222	9136	9222	117,000	+9.40(+0.10%)
May 12, 2005	9188	9225	9177	9213	119,600	+63.20(+0.69%)
May 11, 2005	9140	9189	9122	9150	151,200	+3.80(+0.04%)
May 10, 2005	9242	9242	9145	9146	147,000	-77.40(-0.84%)
May 09, 2005	9246	9251	9206	9224	125,200	-39.60(-0.43%)
May 06, 2005	9224	9273	9202	9263	122,400	+27.60(+0.30%)
May 05, 2005	9233	9245	9212	9236	109,400	+39.80(+0.43%)
May 04, 2005	9169	9196	9121	9196	107,000	+27.40(+0.30%)
May 03, 2005	9094	9168	9083	9168	131,800	+48.40(+0.53%)
May 02, 2005	9028	9140	9020	9120	98,600	+118.30(+1.31%)
Apr 29, 2005	8956	9026	8940	9002	136,400	+16.20(+0.18%)
Apr 28, 2005	9016	9034	8951	8985	153,600	+0.40(+0.00%)
Apr 27, 2005	9067	9068	8954	8985	154,400	-98.70(-1.09%)
Apr 26, 2005	9115	9122	9062	9084	183,800	-22.50(-0.25%)
Apr 25, 2005	9050	9130	9048	9106	123,200	+9.80(+0.11%)
Apr 22, 2005	9109	9116	9068	9096	104,600	+77.70(+0.86%)
Apr 21, 2005	8976	9077	8969	9019	137,800	+2.10(+0.02%)
Apr 20, 2005	9091	9094	8998	9017	132,000	-29.60(-0.33%)
Apr 19, 2005	9050	9074	9021	9046	220,000	+20.40(+0.23%)
Apr 18, 2005	9047	9055	8939	9026	241,400	-129.40(-1.41%)
Apr 15, 2005	9275	9278	9155	9155	191,200	-209.30(-2.24%)
Apr 14, 2005	9317	9383	9309	9364	130,600	-9.40(-0.10%)
Apr 13, 2005	9360	9377	9349	9374	122,400	+70.80(+0.76%)
Apr 12, 2005	9334	9336	9272	9303	102,200	-31.70(-0.34%)
Apr 11, 2005	9341	9356	9311	9335	133,000	-51.00(-0.54%)
Apr 08, 2005	9439	9442	9370	9386	110,000	-6.60(-0.07%)
Apr 07, 2005	9377	9407	9335	9392	132,000	+10.30(+0.11%)
Apr 06, 2005	9320	9382	9317	9382	140,800	+84.00(+0.90%)
Apr 05, 2005	9246	9304	9239	9298	119,200	+92.10(+1.00%)
Apr 04, 2005	9257	9261	9164	9206	189,400	-83.50(-0.90%)
Apr 02, 2005	9255	9338	9245	9290	168,800	+30.70(+0.33%)
Apr 01, 2005	9334	9356	9240	9259	150,800	-21.30(-0.23%)
Mar 31, 2005	9277	9305	9246	9280	107,000	-44.00(-0.47%)
Mar 30, 2005	9266	9331	9234	9324	110,800	+14.80(+0.16%)
Mar 25, 2005	9265	9329	9245	9309	91,000	+57.20(+0.62%)
Mar 24, 2005	9206	9277	9197	9252	126,400	-47.10(-0.51%)
Mar 23, 2005	9234	9306	9210	9299	136,000	+73.80(+0.80%)
Mar 22, 2005	9237	9287	9216	9225	141,000	-38.50(-0.42%)
Mar 19, 2005	9254	9301	9240	9264	165,000	+28.10(+0.30%)
Mar 18, 2005	9198	9261	9158	9236	156,600	+34.60(+0.38%)
Mar 17, 2005	9335	9337	9192	9201	184,600	-153.50(-1.64%)
Mar 16, 2005	9311	9359	9307	9355	139,200	+58.20(+0.63%)
Mar 15, 2005	9319	9361	9280	9296	117,800	-33.70(-0.36%)
Mar 12, 2005	9371	9386	9317	9330	109,800	+10.80(+0.12%)
Mar 11, 2005	9366	9367	9297	9319	161,000	-90.90(-0.97%)
Mar 10, 2005	9497	9527	9410	9410	162,400	-69.90(-0.74%)
Mar 09, 2005	9536	9542	9480	9480	134,600	-65.70(-0.69%)
Mar 08, 2005	9568	9582	9525	9546	121,000	+7.90(+0.08%)
Mar 05, 2005	9412	9538	9411	9538	136,400	+119.20(+1.27%)
Mar 04, 2005	9436	9461	9412	9419	155,400	-24.80(-0.26%)
Mar 03, 2005	9465	9468	9390	9444	133,200	-28.70(-0.30%)
Mar 02, 2005	9372	9476	9371	9472	139,600	+81.30(+0.87%)

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