Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2004	7937	7973	7919	7959	132,400	+28.70(+0.36%)
Jan 31, 2004	8037	8037	7910	7930	176,800	-83.20(-1.04%)
Jan 30, 2004	8051	8089	7985	8013	145,400	-103.30(-1.27%)
Jan 29, 2004	8027	8117	8020	8116	155,000	+55.30(+0.69%)
Jan 28, 2004	8086	8135	8061	8061	134,800	+29.70(+0.37%)
Jan 27, 2004	8128	8128	8012	8031	129,200	-83.10(-1.02%)
Jan 24, 2004	8111	8133	8081	8114	115,600	+13.20(+0.16%)
Jan 23, 2004	8103	8110	8059	8101	148,200	+49.40(+0.61%)
Jan 22, 2004	7982	8052	7976	8052	138,400	+64.00(+0.80%)
Jan 21, 2004	8023	8041	7971	7988	158,800	-28.40(-0.35%)
Jan 20, 2004	8001	8041	7992	8016	93,800	+37.00(+0.46%)
Jan 17, 2004	7981	8005	7942	7979	141,000	+22.00(+0.28%)
Jan 16, 2004	7976	7976	7913	7957	148,000	-20.80(-0.26%)
Jan 15, 2004	7924	7989	7914	7978	138,200	+32.00(+0.40%)
Jan 14, 2004	7958	8012	7937	7946	133,000	+11.50(+0.14%)
Jan 13, 2004	7875	7935	7850	7935	134,600	+10.00(+0.13%)
Jan 10, 2004	8002	8002	7873	7925	177,000	-18.80(-0.24%)
Jan 09, 2004	7943	7992	7923	7943	193,000	+29.70(+0.38%)
Jan 08, 2004	7988	7988	7895	7914	237,400	+2.30(+0.03%)
Jan 06, 2004	7874	7920	7837	7911	114,800	+32.20(+0.41%)
Jan 03, 2004	7746	7879	7744	7879	94,600	+142.00(+1.84%)
Dec 31, 2003	7802	7818	7731	7737	140,600	-23.20(-0.30%)
Dec 30, 2003	7693	7762	7690	7760	102,200	+63.90(+0.83%)
Dec 24, 2003	7638	7696	7630	7696	97,200	+77.40(+1.02%)
Dec 23, 2003	7580	7651	7574	7619	111,600	+1.50(+0.02%)
Dec 20, 2003	7583	7620	7566	7618	211,600	+32.10(+0.42%)
Dec 19, 2003	7503	7586	7491	7586	152,200	+79.20(+1.06%)
Dec 18, 2003	7486	7510	7470	7506	142,800	+19.30(+0.26%)
Dec 17, 2003	7434	7492	7426	7487	123,200	+15.20(+0.20%)
Dec 16, 2003	7511	7532	7462	7472	154,000	+37.40(+0.50%)
Dec 13, 2003	7454	7478	7404	7434	122,200	+2.20(+0.03%)
Dec 12, 2003	7380	7432	7363	7432	122,600	+73.40(+1.00%)
Dec 11, 2003	7373	7375	7298	7359	132,200	-32.20(-0.44%)
Dec 10, 2003	7364	7414	7333	7391	175,400	+42.90(+0.58%)
Dec 06, 2003	7355	7367	7317	7348	82,200	-19.00(-0.26%)
Dec 05, 2003	7360	7376	7319	7367	107,600	-17.20(-0.23%)
Dec 04, 2003	7327	7387	7315	7384	111,000	+35.60(+0.48%)
Dec 03, 2003	7367	7369	7311	7349	117,200	-23.60(-0.32%)
Dec 02, 2003	7285	7374	7281	7372	138,200	+119.80(+1.65%)
Nov 29, 2003	7245	7272	7186	7252	104,200	+2.60(+0.04%)
Nov 28, 2003	7245	7263	7233	7250	61,200	+22.50(+0.31%)
Nov 27, 2003	7231	7288	7226	7227	124,200	-24.50(-0.34%)
Nov 26, 2003	7260	7272	7218	7252	122,600	+8.10(+0.11%)
Nov 25, 2003	7163	7246	7144	7244	116,000	+98.80(+1.38%)
Nov 22, 2003	7096	7152	7083	7145	117,400	+33.40(+0.47%)
Nov 21, 2003	7161	7161	7028	7112	144,200	-19.90(-0.28%)
Nov 20, 2003	7066	7140	7038	7132	140,600	+4.20(+0.06%)
Nov 19, 2003	7185	7185	7089	7127	121,600	-6.70(-0.09%)
Nov 18, 2003	7226	7227	7123	7134	113,800	-159.80(-2.19%)
Nov 15, 2003	7259	7311	7251	7294	117,000	+35.00(+0.48%)
Nov 14, 2003	7284	7319	7235	7259	140,200	+12.10(+0.17%)
Nov 13, 2003	7194	7247	7177	7247	96,600	+55.30(+0.77%)
Nov 12, 2003	7199	7199	7164	7191	88,200	-31.50(-0.44%)
Nov 11, 2003	7239	7276	7211	7223	94,200	-44.90(-0.62%)
Nov 08, 2003	7248	7302	7246	7268	119,400	+39.70(+0.55%)
Nov 07, 2003	7193	7254	7154	7228	145,200	+32.00(+0.44%)
Nov 06, 2003	7183	7211	7149	7196	114,000	-3.60(-0.05%)
Nov 05, 2003	7205	7239	7181	7200	157,400	-15.60(-0.22%)
Nov 04, 2003	7138	7216	7137	7215	142,600	+85.80(+1.20%)
Nov 01, 2003	7080	7143	7072	7130	156,400	+10.40(+0.15%)
Oct 31, 2003	7018	7153	7010	7119	175,400	+88.70(+1.26%)
Oct 30, 2003	7064	7070	7010	7030	80,000	+6.60(+0.09%)
Oct 29, 2003	6962	7029	6958	7024	118,000	+72.80(+1.05%)
Oct 28, 2003	6907	6966	6898	6951	86,600	+82.00(+1.19%)
Oct 24, 2003	6877	6896	6828	6869	81,000	-10.90(-0.16%)
Oct 23, 2003	6860	6893	6813	6880	119,000	-34.70(-0.50%)
Oct 22, 2003	7004	7029	6915	6915	107,200	-92.80(-1.32%)
Oct 21, 2003	7017	7040	6977	7007	98,800	+22.60(+0.32%)
Oct 20, 2003	6972	7015	6961	6985	96,800	-8.80(-0.13%)
Oct 17, 2003	7054	7067	6974	6994	105,000	-40.70(-0.58%)
Oct 16, 2003	7027	7086	7014	7034	107,600	-9.20(-0.13%)
Oct 15, 2003	7054	7107	7034	7044	123,400	+2.80(+0.04%)
Oct 14, 2003	7078	7083	7018	7041	88,000	-22.40(-0.32%)
Oct 13, 2003	6997	7065	6994	7063	81,600	+88.40(+1.27%)
Oct 10, 2003	7013	7041	6951	6975	133,200	-44.40(-0.63%)
Oct 09, 2003	6940	7019	6894	7019	122,400	+94.80(+1.37%)
Oct 08, 2003	6868	6957	6854	6924	121,600	+30.20(+0.44%)
Oct 07, 2003	6909	6909	6840	6894	100,400	-0.10(-0.00%)
Oct 06, 2003	6911	6919	6869	6894	110,400	-28.10(-0.41%)
Oct 03, 2003	6769	6922	6767	6922	144,800	+159.90(+2.36%)
Oct 02, 2003	6828	6841	6734	6762	143,600	+11.40(+0.17%)
Oct 01, 2003	6722	6751	6702	6751	137,400	+47.40(+0.71%)
Sep 30, 2003	6799	6799	6665	6704	171,800	-68.40(-1.01%)
Sep 29, 2003	6812	6836	6738	6772	103,600	-37.40(-0.55%)
Sep 26, 2003	6870	6891	6790	6809	151,600	-86.30(-1.25%)
Sep 25, 2003	6850	6896	6827	6896	152,000	-13.30(-0.19%)
Sep 24, 2003	6989	6997	6892	6909	146,800	-44.10(-0.63%)
Sep 23, 2003	6986	6986	6876	6953	151,400	-0.20(-0.00%)
Sep 22, 2003	7068	7069	6935	6953	138,200	-149.40(-2.10%)
Sep 19, 2003	7214	7219	7090	7103	209,400	-93.00(-1.29%)
Sep 18, 2003	7145	7196	7131	7196	143,000	+49.00(+0.69%)
Sep 17, 2003	7167	7183	7139	7147	115,800	+14.70(+0.21%)
Sep 16, 2003	7072	7132	7047	7132	92,600	+74.40(+1.05%)
Sep 15, 2003	7056	7087	7032	7058	92,800	+34.70(+0.49%)
Sep 12, 2003	7142	7145	7019	7023	116,600	-90.50(-1.27%)
Sep 11, 2003	7102	7160	7082	7113	89,200	-2.60(-0.04%)
Sep 10, 2003	7198	7212	7095	7116	131,000	-104.00(-1.44%)
Sep 09, 2003	7312	7315	7204	7220	95,800	-67.00(-0.92%)
Sep 08, 2003	7244	7300	7234	7287	88,000	+56.40(+0.78%)
Sep 05, 2003	7264	7286	7204	7231	91,400	-35.10(-0.48%)
Sep 04, 2003	7274	7298	7249	7266	99,400	-26.00(-0.36%)
Sep 03, 2003	7227	7312	7227	7292	148,200	+87.80(+1.22%)
Sep 02, 2003	7197	7221	7163	7204	83,800	+9.50(+0.13%)
Sep 01, 2003	7156	7202	7146	7194	67,200	+83.10(+1.17%)
Aug 29, 2003	7200	7213	7104	7111	115,800	-63.80(-0.89%)
Aug 28, 2003	7143	7207	7138	7175	80,600	+31.80(+0.45%)
Aug 27, 2003	7171	7174	7108	7143	70,200	+13.30(+0.19%)
Aug 26, 2003	7178	7215	7111	7130	66,600	-36.40(-0.51%)
Aug 25, 2003	7190	7190	7149	7166	49,600	-39.50(-0.55%)
Aug 22, 2003	7205	7259	7185	7206	70,000	-9.00(-0.12%)
Aug 21, 2003	7191	7239	7190	7215	93,000	+35.10(+0.49%)
Aug 20, 2003	7179	7195	7147	7180	73,800	-12.60(-0.18%)
Aug 19, 2003	7193	7222	7159	7192	92,600	+21.70(+0.30%)
Aug 18, 2003	7140	7185	7128	7171	107,000	+60.40(+0.85%)
Aug 14, 2003	7020	7110	7011	7110	107,200	+112.10(+1.60%)
Aug 13, 2003	7047	7063	6969	6998	77,200	-17.10(-0.24%)
Aug 12, 2003	6976	7020	6958	7015	66,200	+49.90(+0.72%)
Aug 11, 2003	6944	6977	6930	6965	61,200	+34.60(+0.50%)
Aug 08, 2003	6941	6979	6896	6931	80,400	+30.50(+0.44%)
Aug 07, 2003	6951	6951	6877	6900	97,000	-24.00(-0.35%)
Aug 06, 2003	6942	6958	6897	6924	125,000	-67.00(-0.96%)
Aug 05, 2003	6978	7018	6961	6991	95,000	+46.30(+0.67%)
Aug 04, 2003	6987	7036	6920	6945	92,400	-50.40(-0.72%)
Aug 01, 2003	7028	7081	6973	6995	114,800	-66.30(-0.94%)
Jul 31, 2003	7013	7068	6941	7062	174,000	+77.40(+1.11%)
Jul 30, 2003	6925	7010	6917	6984	115,600	+60.30(+0.87%)
Jul 29, 2003	6970	7034	6879	6924	105,600	-72.70(-1.04%)
Jul 28, 2003	6969	7022	6962	6997	92,600	+92.90(+1.35%)
Jul 25, 2003	6936	6969	6875	6904	82,600	-77.30(-1.11%)
Jul 24, 2003	6893	6989	6871	6981	147,200	+113.10(+1.65%)
Jul 23, 2003	6895	6903	6833	6868	137,000	+5.60(+0.08%)
Jul 22, 2003	6842	6882	6811	6862	93,000	+37.20(+0.55%)
Jul 21, 2003	6944	6961	6800	6825	93,200	-75.20(-1.09%)
Jul 18, 2003	6935	6965	6888	6900	128,800	-44.90(-0.65%)
Jul 17, 2003	6932	6965	6889	6945	116,800	+12.50(+0.18%)
Jul 16, 2003	7023	7054	6917	6933	134,000	-67.20(-0.96%)
Jul 15, 2003	7020	7052	6972	7000	135,400	-46.00(-0.65%)
Jul 14, 2003	6993	7063	6953	7046	109,200	+77.40(+1.11%)
Jul 11, 2003	6816	6969	6814	6969	99,600	+130.10(+1.90%)
Jul 10, 2003	6901	6910	6835	6838	116,000	-77.20(-1.12%)
Jul 09, 2003	6967	6989	6891	6916	125,200	-50.00(-0.72%)
Jul 08, 2003	6948	7006	6920	6966	134,200	+21.10(+0.30%)
Jul 07, 2003	6830	6964	6830	6945	140,000	+144.20(+2.12%)
Jul 04, 2003	6776	6830	6771	6800	74,600	+5.10(+0.08%)
Jul 03, 2003	6849	6872	6736	6795	140,400	-35.60(-0.52%)
Jul 02, 2003	6826	6867	6810	6831	143,000	+91.80(+1.36%)
Jul 01, 2003	6878	6883	6735	6739	165,200	-122.90(-1.79%)
Jun 30, 2003	6953	6994	6845	6862	178,400	-108.10(-1.55%)
Jun 27, 2003	6987	7000	6919	6970	102,200	+25.50(+0.37%)
Jun 26, 2003	6886	6973	6877	6945	103,200	+3.30(+0.05%)
Jun 25, 2003	6908	6953	6869	6941	154,400	+69.90(+1.02%)
Jun 24, 2003	6926	6954	6853	6871	127,200	-48.30(-0.70%)
Jun 23, 2003	6963	7019	6907	6920	117,800	-161.90(-2.29%)
Jun 20, 2003	6902	7082	6883	7082	210,400	+173.00(+2.50%)
Jun 19, 2003	7009	7020	6900	6909	153,600	-107.20(-1.53%)
Jun 18, 2003	6980	7030	6959	7016	139,600	+38.70(+0.55%)
Jun 17, 2003	7011	7032	6940	6977	171,200	+16.20(+0.23%)
Jun 16, 2003	6813	6961	6788	6961	129,600	+103.70(+1.51%)
Jun 13, 2003	6856	6936	6814	6857	144,600	+8.10(+0.12%)
Jun 12, 2003	6801	6859	6796	6849	149,800	+57.90(+0.85%)
Jun 11, 2003	6721	6791	6677	6791	144,400	+94.40(+1.41%)
Jun 10, 2003	6643	6727	6635	6697	110,000	+26.70(+0.40%)
Jun 09, 2003	6672	6704	6636	6670	74,400	-47.60(-0.71%)
Jun 06, 2003	6622	6729	6622	6718	144,400	+126.60(+1.92%)
Jun 05, 2003	6658	6679	6564	6591	136,600	-46.60(-0.70%)
Jun 04, 2003	6594	6658	6562	6638	144,000	+74.80(+1.14%)
Jun 03, 2003	6526	6563	6492	6563	126,400	-32.50(-0.49%)
Jun 02, 2003	6552	6619	6542	6595	135,200	+86.90(+1.34%)
May 30, 2003	6470	6558	6439	6508	154,000	+25.50(+0.39%)
May 29, 2003	6443	6533	6439	6483	108,400	+10.10(+0.16%)
May 28, 2003	6413	6476	6403	6473	153,400	+109.30(+1.72%)
May 27, 2003	6333	6379	6252	6364	90,600	+25.40(+0.40%)
May 26, 2003	6368	6406	6331	6338	50,600	-8.00(-0.13%)
May 23, 2003	6347	6377	6287	6346	96,800	+28.30(+0.45%)
May 22, 2003	6253	6318	6214	6318	109,000	+119.00(+1.92%)
May 21, 2003	6302	6309	6178	6199	137,200	-99.20(-1.58%)
May 20, 2003	6297	6344	6234	6298	116,000	+18.50(+0.29%)
May 19, 2003	6422	6430	6269	6280	111,600	-201.90(-3.12%)
May 16, 2003	6420	6488	6394	6482	107,200	+67.70(+1.06%)
May 15, 2003	6368	6432	6340	6414	92,400	+50.40(+0.79%)
May 14, 2003	6354	6445	6347	6363	135,400	-12.60(-0.20%)
May 13, 2003	6415	6441	6331	6376	122,600	-19.00(-0.30%)
May 12, 2003	6429	6431	6315	6395	107,400	+7.20(+0.11%)
May 09, 2003	6336	6390	6260	6388	125,400	+87.30(+1.39%)
May 08, 2003	6441	6449	6294	6300	147,800	-128.50(-2.00%)
May 07, 2003	6550	6578	6406	6429	168,200	-139.70(-2.13%)
May 06, 2003	6487	6577	6470	6569	145,200	+77.40(+1.19%)
May 05, 2003	6503	6564	6475	6491	93,600	+34.90(+0.54%)
May 02, 2003	6472	6474	6339	6456	180,200	-33.10(-0.51%)
Apr 30, 2003	6576	6598	6490	6490	171,000	-67.70(-1.03%)
Apr 29, 2003	6642	6675	6557	6557	165,200	-50.60(-0.77%)
Apr 28, 2003	6466	6620	6453	6608	122,400	+115.30(+1.78%)
Apr 25, 2003	6529	6568	6455	6492	99,000	-34.40(-0.53%)
Apr 24, 2003	6575	6642	6518	6527	178,800	-60.50(-0.92%)
Apr 23, 2003	6647	6667	6544	6587	135,200	+9.80(+0.15%)
Apr 22, 2003	6546	6592	6493	6578	86,600	+3.20(+0.05%)
Apr 17, 2003	6459	6575	6442	6574	76,200	+71.30(+1.10%)
Apr 16, 2003	6603	6629	6499	6503	116,600	-57.70(-0.88%)
Apr 15, 2003	6534	6590	6471	6561	107,200	+72.20(+1.11%)
Apr 14, 2003	6426	6506	6378	6489	98,400	+46.30(+0.72%)
Apr 11, 2003	6438	6512	6426	6442	142,400	+34.50(+0.54%)
Apr 10, 2003	6375	6474	6367	6408	130,400	-60.70(-0.94%)
Apr 09, 2003	6358	6542	6321	6468	187,200	+71.20(+1.11%)
Apr 08, 2003	6387	6478	6378	6397	153,800	-56.90(-0.88%)
Apr 07, 2003	6476	6567	6434	6454	208,600	+130.10(+2.06%)
Apr 05, 2003	6230	6361	6178	6324	163,200	+86.10(+1.38%)
Apr 04, 2003	6198	6302	6159	6238	173,200	+63.50(+1.03%)
Apr 03, 2003	6031	6187	6029	6174	147,000	+221.30(+3.72%)
Apr 02, 2003	5901	5966	5893	5953	113,800	+82.70(+1.41%)

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