Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	1051	1063	1043	1049	0	-2.52(-0.24%)
Jun 27, 2003	1070	1073	1032	1051	0	-18.47(-1.73%)
Jun 26, 2003	1100	1122	1065	1070	0	-30.23(-2.75%)
Jun 25, 2003	1058	1105	1058	1100	0	+41.71(+3.94%)
Jun 24, 2003	1036	1061	1036	1058	0	+22.26(+2.15%)
Jun 23, 2003	994.99	1040	994.32	1036	0	+41.17(+4.14%)
Jun 20, 2003	971.35	1003	971.35	994.99	0	+23.64(+2.43%)
Jun 19, 2003	968.51	972.65	959.77	971.35	0	+2.84(+0.29%)
Jun 18, 2003	957.93	975.40	957.93	968.51	0	+10.58(+1.10%)
Jun 17, 2003	935.03	959.99	935.03	957.93	0	+22.90(+2.45%)
Jun 16, 2003	934.68	938.46	929.19	935.03	0	-3.24(-0.35%)
Jun 13, 2003	919.05	938.27	919.05	938.27	0	+19.18(+2.09%)
Jun 12, 2003	906.06	922.39	904.45	919.09	0	+13.03(+1.44%)
Jun 11, 2003	918.16	918.16	905.04	906.06	0	-12.10(-1.32%)
Jun 10, 2003	915.46	931.02	915.46	918.16	0	+2.70(+0.29%)
Jun 09, 2003	903.10	918.27	903.10	915.46	0	+12.36(+1.37%)
Jun 06, 2003	896.49	908.06	896.49	903.10	0	+6.61(+0.74%)
Jun 05, 2003	877.18	898.72	877.18	896.49	0	+19.30(+2.20%)
Jun 04, 2003	860.36	878.22	860.36	877.19	0	+16.83(+1.96%)
Jun 03, 2003	854.42	861.04	854.42	860.36	0	+5.94(+0.70%)
Jun 02, 2003	858.66	863.32	853.49	854.42	0	-4.24(-0.49%)
May 30, 2003	853.72	860.20	853.72	858.66	0	+4.93(+0.58%)
May 29, 2003	848.15	855.61	848.15	853.73	0	+5.57(+0.66%)
May 28, 2003	839.95	848.75	839.95	848.16	0	+8.20(+0.98%)
May 27, 2003	835.54	840.32	833.42	839.96	0	+4.42(+0.53%)
May 26, 2003	836.44	838.52	833.71	835.54	0	-0.90(-0.11%)
May 23, 2003	845.34	845.35	835.01	836.44	0	-8.91(-1.05%)
May 22, 2003	848.05	848.98	845.35	845.35	0	-2.70(-0.32%)
May 21, 2003	847.62	851.78	847.53	848.05	0	+0.42(+0.05%)
May 20, 2003	844.66	848.47	844.66	847.63	0	+2.96(+0.35%)
May 19, 2003	844.84	845.78	844.39	844.67	0	-0.18(-0.02%)
May 16, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 15, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 14, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 13, 2003	844.29	846.98	843.13	844.85	0	+0.56(+0.07%)
May 12, 2003	852.30	852.56	841.88	844.29	0	-8.02(-0.94%)
May 09, 2003	852.39	854.35	849.82	852.31	0	-0.09(-0.01%)
May 08, 2003	847.82	854.11	847.82	852.40	0	+4.57(+0.54%)
May 07, 2003	839.32	848.99	839.32	847.83	0	+8.50(+1.01%)
May 06, 2003	829.26	840.66	829.26	839.33	0	+10.07(+1.21%)
May 05, 2003	820.36	830.70	820.35	829.26	0	+8.90(+1.08%)
May 02, 2003	824.35	824.60	818.44	820.36	0	-3.99(-0.48%)
Apr 30, 2003	826.20	827.02	820.97	824.35	0	-1.85(-0.22%)
Apr 29, 2003	823.14	829.43	823.14	826.20	0	+3.05(+0.37%)
Apr 28, 2003	817.80	823.98	816.91	823.15	0	+5.35(+0.65%)
Apr 25, 2003	814.61	818.95	814.61	817.80	0	+3.18(+0.39%)
Apr 24, 2003	814.96	819.34	814.62	814.62	0	-0.35(-0.04%)
Apr 23, 2003	805.14	817.57	805.14	814.97	0	+9.83(+1.22%)
Apr 22, 2003	813.63	813.63	786.97	805.14	0	-8.50(-1.04%)
Apr 17, 2003	795.68	817.15	795.68	813.64	0	+17.95(+2.26%)
Apr 15, 2003	793.33	796.59	793.33	795.69	0	+2.36(+0.30%)
Apr 11, 2003	793.38	797.73	791.91	793.33	0	-0.06(-0.01%)
Apr 10, 2003	787.55	794.05	787.55	793.39	0	+5.83(+0.74%)
Apr 09, 2003	780.10	789.47	780.10	787.56	0	+7.45(+0.95%)
Apr 08, 2003	767.86	781.53	766.78	780.11	0	+12.24(+1.59%)
Apr 07, 2003	774.75	774.78	767.08	767.87	0	-6.88(-0.89%)
Apr 04, 2003	754.18	778.93	754.18	774.75	0	+20.57(+2.73%)
Apr 03, 2003	735.57	755.64	735.52	754.18	0	+18.60(+2.53%)
Apr 02, 2003	731.61	738.43	731.23	735.58	0	+3.52(+0.48%)
Apr 01, 2003	738.95	738.95	731.69	732.06	0	-6.89(-0.93%)
Mar 31, 2003	731.25	738.95	731.25	738.95	0	+7.69(+1.05%)
Mar 28, 2003	734.11	740.53	730.44	731.26	0	-2.85(-0.39%)
Mar 27, 2003	718.94	738.04	718.94	734.11	0	+15.16(+2.11%)
Mar 26, 2003	712.61	719.00	712.13	718.95	0	+6.34(+0.89%)
Mar 25, 2003	713.71	716.25	710.17	712.61	0	-1.10(-0.15%)
Mar 24, 2003	715.55	717.07	713.06	713.71	0	-1.84(-0.26%)
Mar 21, 2003	716.44	718.47	712.59	715.55	0	-0.89(-0.12%)
Mar 20, 2003	703.75	717.38	703.57	716.44	0	+12.68(+1.80%)
Mar 19, 2003	709.89	709.89	702.17	703.76	0	-6.13(-0.86%)
Mar 17, 2003	717.31	717.34	709.05	709.89	0	-7.43(-1.04%)
Mar 14, 2003	710.19	717.52	710.06	717.32	0	+7.13(+1.00%)
Mar 13, 2003	696.72	710.54	696.72	710.19	0	+13.45(+1.93%)
Mar 12, 2003	707.15	707.15	694.79	696.74	0	-10.41(-1.47%)
Mar 11, 2003	720.32	720.33	705.75	707.15	0	-13.18(-1.83%)
Mar 10, 2003	730.53	730.53	716.91	720.33	0	-10.20(-1.40%)
Mar 07, 2003	737.17	737.18	730.44	730.53	0	-6.65(-0.90%)
Mar 06, 2003	741.24	741.61	735.41	737.18	0	-4.07(-0.55%)
Mar 05, 2003	743.87	743.88	740.42	741.25	0	-2.63(-0.35%)
Mar 04, 2003	746.07	746.50	743.47	743.88	0	-2.19(-0.29%)
Mar 03, 2003	748.54	748.65	744.39	746.07	0	-2.47(-0.33%)
Feb 28, 2003	746.26	749.43	746.26	748.54	0	+2.27(+0.30%)
Feb 27, 2003	740.26	746.94	739.98	746.27	0	+6.00(+0.81%)
Feb 26, 2003	753.97	755.59	738.49	740.27	0	-13.71(-1.82%)
Feb 25, 2003	765.14	765.36	752.89	753.98	0	-11.17(-1.46%)
Feb 24, 2003	768.49	768.73	764.52	765.15	0	-3.34(-0.43%)
Feb 21, 2003	769.40	769.44	768.27	768.49	0	-0.91(-0.12%)
Feb 20, 2003	766.55	769.81	766.53	769.40	0	+2.84(+0.37%)
Feb 19, 2003	765.32	768.99	765.01	766.56	0	+1.23(+0.16%)
Feb 18, 2003	769.85	770.09	764.76	765.33	0	-4.52(-0.59%)
Feb 17, 2003	772.13	772.37	768.93	769.85	0	-2.29(-0.30%)
Feb 14, 2003	775.34	775.38	771.14	772.14	0	-3.20(-0.41%)
Feb 13, 2003	782.93	783.66	774.73	775.34	0	-7.60(-0.97%)
Feb 11, 2003	785.21	785.21	782.68	782.94	0	-2.28(-0.29%)
Feb 10, 2003	793.55	795.66	782.77	785.22	0	-8.33(-1.05%)
Feb 07, 2003	795.28	796.24	793.09	793.55	0	-1.73(-0.22%)
Feb 06, 2003	802.90	806.64	793.46	795.28	0	-9.54(-1.19%)
Feb 05, 2003	802.31	805.42	802.31	804.82	0	+3.63(+0.45%)
Feb 03, 2003	793.53	801.19	793.53	801.19	0	+7.66(+0.97%)
Jan 31, 2003	790.49	793.54	788.59	793.53	0	+2.97(+0.38%)
Jan 30, 2003	782.19	790.96	780.32	790.56	0	+8.38(+1.07%)
Jan 29, 2003	791.55	791.55	781.74	782.18	0	-11.34(-1.43%)
Jan 28, 2003	806.23	806.23	787.59	793.52	0	-14.14(-1.75%)
Jan 27, 2003	813.02	815.26	807.52	807.66	0	-5.53(-0.68%)
Jan 24, 2003	822.38	825.44	812.12	813.19	0	-9.09(-1.11%)
Jan 23, 2003	820.15	822.76	814.29	822.28	0	+2.08(+0.25%)
Jan 22, 2003	828.96	829.04	820.19	820.20	0	-8.60(-1.04%)
Jan 21, 2003	834.92	835.03	828.80	828.80	0	-6.12(-0.73%)
Jan 20, 2003	838.55	838.79	833.72	834.92	0	-3.74(-0.45%)
Jan 16, 2003	841.98	842.06	837.64	838.66	0	-5.24(-0.62%)
Jan 14, 2003	844.45	846.39	839.77	843.90	0	+2.29(+0.27%)
Jan 13, 2003	839.89	842.47	837.84	841.61	0	+1.50(+0.18%)
Jan 10, 2003	836.81	840.25	834.50	840.11	0	+6.63(+0.80%)
Jan 09, 2003	823.85	833.48	823.85	833.48	0	+9.78(+1.19%)
Jan 08, 2003	816.46	823.95	816.13	823.70	0	+7.24(+0.89%)
Jan 07, 2003	811.61	816.80	811.08	816.46	0	+4.75(+0.59%)
Jan 06, 2003	812.70	813.18	811.52	811.71	0	-0.56(-0.07%)
Jan 03, 2003	817.16	817.48	811.44	812.27	0	-4.98(-0.61%)
Jan 02, 2003	814.93	817.38	814.77	817.25	0	+2.14(+0.26%)
Dec 31, 2002	814.35	815.11	813.54	815.11	0	+1.09(+0.13%)
Dec 30, 2002	811.17	814.16	810.53	814.02	0	+3.31(+0.41%)
Dec 27, 2002	805.84	811.59	805.84	810.71	0	+4.87(+0.60%)
Dec 26, 2002	800.95	805.89	799.89	805.84	0	+5.22(+0.65%)
Dec 24, 2002	798.26	801.25	797.97	800.62	0	+2.42(+0.30%)
Dec 23, 2002	791.55	799.04	791.55	798.20	0	+6.71(+0.85%)
Dec 20, 2002	786.53	791.49	786.53	791.49	0	+5.01(+0.64%)
Dec 18, 2002	780.35	786.48	779.93	786.48	0	+6.09(+0.78%)
Dec 17, 2002	781.27	782.09	779.78	780.39	0	-0.89(-0.11%)
Dec 16, 2002	781.32	782.46	781.23	781.28	0	-0.01(-0.00%)
Dec 13, 2002	784.22	784.67	781.06	781.29	0	-2.85(-0.36%)
Dec 12, 2002	785.49	785.49	783.20	784.14	0	-1.42(-0.18%)
Dec 11, 2002	787.61	788.97	785.56	785.56	0	-2.04(-0.26%)
Dec 10, 2002	788.85	789.49	787.49	787.60	0	-1.22(-0.15%)
Dec 09, 2002	789.71	790.16	788.68	788.82	0	-0.87(-0.11%)
Dec 05, 2002	791.48	791.58	788.71	789.69	0	-1.83(-0.23%)
Dec 04, 2002	789.77	791.71	789.00	791.52	0	+1.72(+0.22%)
Dec 03, 2002	793.23	793.96	789.24	789.80	0	-3.46(-0.44%)
Dec 02, 2002	801.62	801.62	793.14	793.26	0	-9.13(-1.14%)
Nov 29, 2002	805.32	805.32	802.15	802.39	0	-2.91(-0.36%)
Nov 28, 2002	807.48	807.64	804.71	805.30	0	-2.06(-0.26%)
Nov 27, 2002	805.80	808.23	805.76	807.36	0	+1.56(+0.19%)
Nov 26, 2002	805.51	807.17	805.51	805.80	0	+0.75(+0.09%)
Nov 25, 2002	803.67	805.74	803.63	805.05	0	+1.15(+0.14%)
Nov 22, 2002	792.75	804.01	792.70	803.90	0	+11.60(+1.46%)
Nov 21, 2002	785.81	792.99	785.81	792.30	0	+6.22(+0.79%)
Nov 20, 2002	794.17	794.17	785.60	786.08	0	-8.26(-1.04%)
Nov 18, 2002	798.87	799.50	792.82	794.34	0	-4.53(-0.57%)
Nov 15, 2002	801.40	801.40	798.14	798.87	0	-2.47(-0.31%)
Nov 14, 2002	796.13	801.34	796.07	801.34	0	+5.61(+0.71%)
Nov 13, 2002	805.62	805.62	795.38	795.73	0	-9.63(-1.20%)
Nov 12, 2002	805.80	809.13	804.50	805.36	0	-0.42(-0.05%)
Nov 11, 2002	810.64	810.77	804.06	805.78	0	-4.84(-0.60%)
Nov 08, 2002	818.77	819.48	808.62	810.62	0	-8.00(-0.98%)
Nov 07, 2002	832.09	832.88	818.44	818.62	0	-12.95(-1.56%)
Nov 06, 2002	827.85	831.98	827.85	831.57	0	+3.72(+0.45%)
Nov 05, 2002	817.58	828.04	817.58	827.85	0	+10.62(+1.30%)
Nov 01, 2002	820.60	821.20	817.18	817.23	0	-3.08(-0.38%)
Oct 31, 2002	822.75	822.75	814.57	820.31	0	-1.64(-0.20%)
Oct 30, 2002	817.36	822.59	816.90	821.95	0	+9.03(+1.11%)
Oct 29, 2002	805.88	816.04	805.88	812.92	0	+7.37(+0.91%)
Oct 28, 2002	795.12	805.55	795.04	805.55	0	+10.51(+1.32%)
Oct 25, 2002	787.56	795.15	787.56	795.04	0	+9.86(+1.26%)
Oct 24, 2002	786.63	787.83	784.03	785.18	0	-1.20(-0.15%)
Oct 23, 2002	779.85	791.31	779.85	786.38	0	+6.84(+0.88%)
Oct 22, 2002	744.24	779.54	744.24	779.54	0	+35.39(+4.76%)
Oct 21, 2002	766.76	766.76	738.48	744.15	0	-24.47(-3.18%)
Oct 18, 2002	794.92	794.92	766.69	768.62	0	-27.92(-3.51%)
Oct 17, 2002	804.49	804.49	784.52	796.54	0	-13.67(-1.69%)
Oct 16, 2002	815.45	815.45	808.37	810.21	0	-6.03(-0.74%)
Oct 15, 2002	813.52	816.51	812.03	816.24	0	+2.97(+0.37%)
Oct 14, 2002	822.71	822.71	813.03	813.27	0	-9.12(-1.11%)
Oct 11, 2002	822.12	824.93	820.42	822.39	0	+0.30(+0.04%)
Oct 10, 2002	827.28	827.28	821.77	822.09	0	-6.80(-0.82%)
Oct 09, 2002	825.23	829.64	825.23	828.89	0	+4.12(+0.50%)
Oct 08, 2002	818.71	824.77	816.93	824.77	0	+5.87(+0.72%)
Oct 07, 2002	832.89	832.89	818.25	818.90	0	-15.46(-1.85%)
Oct 04, 2002	841.06	846.88	834.36	834.36	0	-6.20(-0.74%)
Oct 03, 2002	823.93	840.56	807.48	840.56	0	+16.20(+1.97%)
Oct 02, 2002	842.26	842.26	822.74	824.36	0	-18.17(-2.16%)
Oct 01, 2002	856.78	857.10	841.93	842.53	0	-13.94(-1.63%)
Sep 30, 2002	857.72	861.08	854.54	856.47	0	-0.49(-0.06%)
Sep 27, 2002	860.60	862.12	851.83	856.96	0	-3.34(-0.39%)
Sep 26, 2002	861.80	864.10	852.40	860.30	0	+0.27(+0.03%)
Sep 25, 2002	848.77	863.84	848.77	860.03	0	+12.45(+1.47%)
Sep 24, 2002	837.23	847.58	835.43	847.58	0	+11.19(+1.34%)
Sep 23, 2002	838.71	838.71	826.17	836.39	0	-2.55(-0.30%)
Sep 19, 2002	834.59	842.83	834.59	838.94	0	+8.88(+1.07%)
Sep 18, 2002	821.47	830.76	821.47	830.06	0	+11.64(+1.42%)
Sep 17, 2002	809.63	822.43	809.63	818.42	0	+11.12(+1.38%)
Sep 16, 2002	797.84	807.52	797.84	807.30	0	+10.98(+1.38%)
Sep 13, 2002	787.38	796.38	786.71	796.32	0	+10.50(+1.34%)
Sep 12, 2002	778.95	785.82	778.63	785.82	0	+7.76(+1.00%)
Sep 11, 2002	786.53	786.66	776.99	778.06	0	-6.87(-0.88%)
Sep 10, 2002	780.09	784.93	780.09	784.93	0	+5.65(+0.73%)
Sep 09, 2002	772.02	779.86	770.70	779.28	0	+7.29(+0.94%)
Sep 06, 2002	778.38	780.72	769.75	771.99	0	-4.53(-0.58%)
Sep 05, 2002	763.22	776.52	763.22	776.52	0	+16.03(+2.11%)
Sep 04, 2002	744.47	760.49	744.47	760.49	0	+16.25(+2.18%)
Sep 03, 2002	744.60	746.09	741.58	744.24	0	-2.50(-0.33%)
Sep 02, 2002	751.25	751.37	745.06	746.74	0	-5.38(-0.72%)
Aug 30, 2002	730.91	752.12	730.90	752.12	0	+21.71(+2.97%)
Aug 29, 2002	732.16	732.30	729.12	730.41	0	-1.72(-0.23%)
Aug 28, 2002	736.83	737.05	730.61	732.13	0	-3.90(-0.53%)
Aug 27, 2002	737.65	738.94	736.03	736.03	0	-2.58(-0.35%)
Aug 26, 2002	732.81	738.62	732.81	738.61	0	+6.10(+0.83%)
Aug 23, 2002	729.99	733.91	728.90	732.51	0	+3.07(+0.42%)
Aug 21, 2002	725.77	730.09	718.82	729.44	0	+3.75(+0.52%)
Aug 20, 2002	707.26	725.99	707.26	725.69	0	+18.61(+2.63%)
Aug 19, 2002	704.66	709.13	704.54	707.08	0	+3.51(+0.50%)
Aug 16, 2002	701.88	703.99	700.27	703.57	0	+3.62(+0.52%)
Aug 15, 2002	690.70	703.11	690.70	699.95	0	+8.29(+1.20%)
Aug 14, 2002	671.83	691.66	671.83	691.66	0	+19.78(+2.94%)
Aug 13, 2002	671.11	671.88	667.97	671.88	0	+0.75(+0.11%)
Aug 12, 2002	670.61	671.36	667.82	671.13	0	-0.04(-0.01%)
Aug 09, 2002	654.19	671.31	654.19	671.17	0	+16.56(+2.53%)
Aug 08, 2002	665.15	667.24	654.29	654.61	0	-10.37(-1.56%)
Aug 07, 2002	646.28	664.98	633.07	664.98	0	+18.51(+2.86%)
Aug 06, 2002	665.97	667.07	645.09	646.47	0	-20.40(-3.06%)
Aug 05, 2002	687.20	687.20	666.22	666.87	0	-20.84(-3.03%)
Aug 02, 2002	698.94	698.94	687.60	687.71	0	-11.48(-1.64%)
Aug 01, 2002	699.45	700.90	698.75	699.19	0	-1.31(-0.19%)
Jul 31, 2002	697.67	701.27	697.50	700.50	0	+2.83(+0.41%)
Jul 30, 2002	708.07	708.07	697.67	697.67	0	-10.89(-1.54%)
Jul 29, 2002	712.99	713.31	708.07	708.56	0	-4.50(-0.63%)
Jul 26, 2002	720.02	721.21	712.90	713.06	0	-6.96(-0.97%)
Jul 25, 2002	719.88	722.26	719.37	720.02	0	-0.22(-0.03%)
Jul 24, 2002	719.52	721.16	718.54	720.24	0	+0.72(+0.10%)
Jul 22, 2002	716.14	721.85	715.33	719.52	0	+3.13(+0.44%)
Jul 19, 2002	713.68	717.52	713.60	716.39	0	+2.99(+0.42%)
Jul 18, 2002	714.78	714.98	712.48	713.40	0	-1.02(-0.14%)
Jul 17, 2002	715.28	716.93	714.20	714.42	0	-0.51(-0.07%)
Jul 16, 2002	714.70	714.93	711.00	714.93	0	-0.22(-0.03%)
Jul 15, 2002	725.01	725.33	712.95	715.15	0	-5.25(-0.73%)
Jul 12, 2002	722.72	722.91	719.57	720.40	0	-1.91(-0.26%)
Jul 11, 2002	721.26	724.80	721.26	722.31	0	+1.99(+0.28%)
Jul 10, 2002	718.92	721.61	718.78	720.32	0	+1.60(+0.22%)
Jul 09, 2002	721.10	721.98	715.53	718.72	0	-2.44(-0.34%)
Jul 08, 2002	725.06	727.05	721.16	721.16	0	-3.48(-0.48%)
Jul 05, 2002	728.49	728.67	724.50	724.64	0	-3.73(-0.51%)
Jul 04, 2002	727.44	729.70	726.47	728.37	0	+4.33(+0.60%)
Jul 03, 2002	721.81	724.55	721.79	724.04	0	+2.18(+0.30%)
Jul 02, 2002	717.26	722.64	717.26	721.86	0	+4.93(+0.69%)

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