Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	1375	1379	1370	1370	0	-4.74(-0.34%)
Aug 30, 2004	1384	1391	1375	1375	0	-8.79(-0.64%)
Aug 27, 2004	1371	1385	1368	1384	0	+12.86(+0.94%)
Aug 26, 2004	1389	1390	1371	1371	0	-27.33(-1.95%)
Aug 25, 2004	1389	1406	1378	1398	0	+0.00(+0.00%)
Aug 24, 2004	1390	1403	1378	1398	0	+8.48(+0.61%)
Aug 23, 2004	1378	1394	1378	1390	0	+11.68(+0.85%)
Aug 20, 2004	1387	1389	1375	1378	0	-8.50(-0.61%)
Aug 19, 2004	1407	1412	1387	1387	0	-20.16(-1.43%)
Aug 18, 2004	1423	1426	1407	1407	0	-15.69(-1.10%)
Aug 17, 2004	1421	1429	1391	1423	0	+1.55(+0.11%)
Aug 16, 2004	1442	1442	1391	1421	0	-20.82(-1.44%)
Aug 13, 2004	1440	1445	1391	1442	0	+1.62(+0.11%)
Aug 12, 2004	1443	1453	1391	1440	0	-3.04(-0.21%)
Aug 11, 2004	1440	1448	1391	1443	0	+3.25(+0.23%)
Aug 10, 2004	1452	1452	1391	1440	0	-11.78(-0.81%)
Aug 09, 2004	1456	1465	1391	1452	0	-4.52(-0.31%)
Aug 06, 2004	1454	1461	1454	1456	0	+1.94(+0.13%)
Aug 05, 2004	1460	1469	1439	1454	0	-5.94(-0.41%)
Aug 04, 2004	1476	1485	1460	1460	0	-15.14(-1.03%)
Aug 03, 2004	1461	1479	1391	1476	0	+14.08(+0.96%)
Aug 02, 2004	1454	1468	1391	1461	0	+7.06(+0.49%)
Jul 30, 2004	1435	1456	1391	1454	0	+19.69(+1.37%)
Jul 29, 2004	1445	1450	1391	1435	0	-9.96(-0.69%)
Jul 28, 2004	1443	1450	1391	1445	0	+2.08(+0.14%)
Jul 27, 2004	1439	1447	1391	1443	0	+3.14(+0.22%)
Jul 26, 2004	1441	1453	1391	1439	0	-1.24(-0.09%)
Jul 23, 2004	1419	1447	1391	1441	0	+22.06(+1.56%)
Jul 22, 2004	1410	1424	1391	1419	0	+8.77(+0.62%)
Jul 21, 2004	1396	1412	1396	1410	0	+13.51(+0.97%)
Jul 20, 2004	1391	1398	1388	1396	0	+4.89(+0.35%)
Jul 19, 2004	1397	1405	1390	1391	0	-5.19(-0.37%)
Jul 16, 2004	1406	1410	1397	1397	0	-9.51(-0.68%)
Jul 15, 2004	1403	1414	1403	1406	0	+3.33(+0.24%)
Jul 14, 2004	1390	1412	1390	1403	0	+12.74(+0.92%)
Jul 13, 2004	1379	1398	1375	1390	0	+10.76(+0.78%)
Jul 12, 2004	1369	1383	1369	1379	0	+10.58(+0.77%)
Jul 09, 2004	1359	1374	1359	1369	0	+9.88(+0.73%)
Jul 08, 2004	1339	1363	1337	1359	0	+19.34(+1.44%)
Jul 07, 2004	1360	1370	1328	1339	0	-20.70(-1.52%)
Jul 06, 2004	1373	1378	1358	1360	0	-13.18(-0.96%)
Jul 05, 2004	1366	1373	1335	1373	0	+7.07(+0.52%)
Jul 02, 2004	1358	1366	1335	1366	22,031,600	+0.00(+0.00%)
Jul 01, 2004	1358	1366	1335	1366	0	+7.83(+0.58%)
Jun 30, 2004	1339	1361	1339	1358	0	+19.03(+1.42%)
Jun 29, 2004	1335	1342	1335	1339	0	+3.99(+0.30%)
Jun 28, 2004	1337	1340	1332	1335	0	-1.61(-0.12%)
Jun 25, 2004	1331	1339	1331	1337	0	+6.16(+0.46%)
Jun 24, 2004	1326	1334	1324	1331	0	+4.42(+0.33%)
Jun 23, 2004	1326	1329	1323	1326	0	+0.54(+0.04%)
Jun 22, 2004	1323	1329	1323	1326	0	+2.95(+0.22%)
Jun 21, 2004	1313	1327	1313	1323	0	+10.08(+0.77%)
Jun 18, 2004	1307	1318	1307	1313	0	+4.60(+0.35%)
Jun 17, 2004	1304	1312	1304	1308	0	+4.50(+0.35%)
Jun 16, 2004	1304	1309	1302	1304	0	-0.52(-0.04%)
Jun 15, 2004	1300	1307	1299	1304	0	+4.06(+0.31%)
Jun 14, 2004	1298	1304	1294	1300	0	+2.20(+0.17%)
Jun 11, 2004	1282	1301	1282	1298	0	+15.60(+1.22%)
Jun 10, 2004	1287	1288	1280	1282	0	-4.76(-0.37%)
Jun 09, 2004	1291	1295	1287	1287	0	-4.14(-0.32%)
Jun 08, 2004	1299	1301	1290	1291	0	-7.51(-0.58%)
Jun 07, 2004	1297	1306	1297	1299	0	+2.33(+0.18%)
Jun 04, 2004	1310	1313	1294	1297	0	-13.36(-1.02%)
Jun 03, 2004	1321	1324	1309	1310	0	-11.34(-0.86%)
Jun 02, 2004	1319	1328	1319	1321	5,745,400	+0.00(+0.00%)
Jun 01, 2004	1319	1328	1319	1321	0	+2.00(+0.15%)
May 31, 2004	1317	1324	1317	1319	0	+2.43(+0.18%)
May 28, 2004	1315	1325	1315	1317	0	+2.02(+0.15%)
May 27, 2004	1317	1321	1315	1315	0	-2.40(-0.18%)
May 26, 2004	1318	1321	1316	1317	0	-0.88(-0.07%)
May 25, 2004	1331	1336	1316	1318	0	-12.90(-0.97%)
May 24, 2004	1322	1335	1320	1331	0	+9.30(+0.70%)
May 21, 2004	1303	1331	1303	1322	0	+18.39(+1.41%)
May 20, 2004	1294	1305	1294	1303	0	+9.04(+0.70%)
May 19, 2004	1280	1297	1280	1294	0	+14.34(+1.12%)
May 18, 2004	1306	1307	1278	1280	0	-26.23(-2.01%)
May 17, 2004	1321	1328	1306	1306	0	-15.05(-1.14%)
May 14, 2004	1284	1324	1284	1321	0	+37.23(+2.90%)
May 13, 2004	1284	1289	1257	1284	0	+27.31(+2.17%)
May 12, 2004	1246	1259	1245	1257	0	+10.97(+0.88%)
May 11, 2004	1234	1248	1234	1246	0	+11.79(+0.96%)
May 10, 2004	1227	1236	1227	1234	0	+1212.59(+5692.91%)
May 07, 2004	21.81	21.92	21.30	21.30	424,700	-1205.68(-98.26%)
May 06, 2004	1221	1228	1221	1227	0	+1204.94(+5467.06%)
May 05, 2004	22.35	22.55	22.04	22.04	492,900	-0.27(-1.21%)
May 04, 2004	21.75	22.36	21.62	22.31	436,400	-1198.88(-98.17%)
May 03, 2004	1212	1222	1210	1221	0	+1200.13(+5698.62%)
Apr 30, 2004	21.00	21.08	20.83	21.06	318,600	-1191.28(-98.26%)
Apr 29, 2004	1203	1215	1203	1212	0	+8.95(+0.74%)
Apr 28, 2004	1217	1219	1201	1203	0	-13.66(-1.12%)
Apr 27, 2004	1222	1222	1217	1217	0	-4.80(-0.39%)
Apr 26, 2004	1213	1231	1212	1222	0	+9.17(+0.76%)
Apr 23, 2004	1210	1216	1210	1213	0	+3.08(+0.25%)
Apr 22, 2004	1212	1214	1208	1210	0	-2.63(-0.22%)
Apr 21, 2004	1202	1216	1202	1212	0	+10.71(+0.89%)
Apr 20, 2004	1209	1209	1201	1202	0	-7.34(-0.61%)
Apr 19, 2004	1219	1220	1205	1209	0	-9.77(-0.80%)
Apr 16, 2004	1220	1223	1219	1219	0	-1.24(-0.10%)
Apr 15, 2004	1220	1224	1220	1220	0	-0.44(-0.04%)
Apr 14, 2004	1213	1224	1212	1220	0	+1198.05(+5382.08%)
Apr 13, 2004	22.56	22.56	22.20	22.26	329,800	-0.30(-1.33%)
Apr 12, 2004	22.60	22.77	22.48	22.56	620,300	-1190.93(-98.14%)
Apr 08, 2004	1196	1220	1196	1213	0	+17.02(+1.42%)
Apr 07, 2004	1189	1203	1179	1196	0	+7.48(+0.63%)
Apr 06, 2004	1313	1313	1179	1189	0	+1166.12(+5098.91%)
Apr 05, 2004	22.91	23.00	22.76	22.87	725,100	-1290.59(-98.26%)
Apr 02, 2004	1292	1320	1292	1313	0	+21.19(+1.64%)
Apr 01, 2004	1284	1297	1284	1292	0	+8.05(+0.63%)
Mar 31, 2004	1285	1291	1276	1284	0	-0.71(-0.06%)
Mar 30, 2004	1314	1325	1275	1285	0	-29.08(-2.21%)
Mar 29, 2004	1320	1323	1314	1314	0	-6.13(-0.46%)
Mar 26, 2004	1344	1353	1320	1320	0	-23.46(-1.75%)
Mar 25, 2004	1409	1411	1343	1344	0	-64.91(-4.61%)
Mar 24, 2004	1339	1410	1339	1409	0	+69.72(+5.21%)
Mar 23, 2004	1248	1355	1248	1339	0	+90.29(+7.23%)
Mar 22, 2004	1216	1255	1216	1248	0	+32.45(+2.67%)
Mar 19, 2004	1196	1221	1188	1216	0	+20.31(+1.70%)
Mar 18, 2004	1201	1205	1196	1196	0	-5.65(-0.47%)
Mar 17, 2004	1205	1208	1201	1201	0	-3.50(-0.29%)
Mar 16, 2004	1216	1224	1205	1205	0	-11.31(-0.93%)
Mar 15, 2004	1224	1227	1216	1216	0	-8.30(-0.68%)
Mar 12, 2004	1228	1232	1224	1224	0	-3.51(-0.29%)
Mar 11, 2004	1241	1245	1228	1228	0	-12.67(-1.02%)
Mar 10, 2004	1232	1244	1232	1241	0	+8.82(+0.72%)
Mar 09, 2004	1219	1236	1219	1232	0	+13.19(+1.08%)
Mar 08, 2004	1237	1238	1216	1219	0	-18.65(-1.51%)
Mar 05, 2004	1212	1243	1201	1237	0	+25.33(+2.09%)
Mar 04, 2004	1224	1226	1212	1212	0	-11.87(-0.97%)
Mar 03, 2004	1228	1230	1221	1224	0	-3.90(-0.32%)
Mar 02, 2004	1223	1228	1219	1228	0	+4.44(+0.36%)
Mar 01, 2004	1225	1231	1223	1223	0	-1.60(-0.13%)
Feb 27, 2004	1213	1227	1213	1225	0	+11.46(+0.94%)
Feb 26, 2004	1200	1215	1200	1213	0	+13.88(+1.16%)
Feb 25, 2004	1199	1203	1190	1200	0	+0.64(+0.05%)
Feb 24, 2004	1186	1203	1186	1199	0	+13.32(+1.12%)
Feb 23, 2004	1154	1187	1154	1186	0	+31.31(+2.71%)
Feb 20, 2004	1143	1157	1141	1154	0	+11.41(+1.00%)
Feb 19, 2004	1127	1145	1126	1143	0	+1120.10(+4912.72%)
Feb 18, 2004	23.40	23.50	22.80	22.80	243,200	-1104.01(-97.98%)
Feb 17, 2004	1118	1129	1117	1127	0	+8.99(+0.80%)
Feb 16, 2004	1118	1120	1105	1118	0	-0.65(-0.06%)
Feb 13, 2004	1118	1118	1118	1118	0	+30.31(+2.79%)
Feb 12, 2004	1088	1088	1088	1088	0	+28.90(+2.73%)
Feb 11, 2004	1059	1059	1059	1059	0	+42.60(+4.19%)
Feb 10, 2004	1017	1017	1017	1017	0	-41.67(-3.94%)
Feb 09, 2004	1058	1058	1058	1058	0	-124.66(-10.54%)
Feb 06, 2004	1163	1186	1163	1183	0	+1161.64(+5440.94%)
Feb 05, 2004	21.70	21.73	21.28	21.35	452,600	-0.41(-1.88%)
Feb 04, 2004	21.85	21.85	21.55	21.76	728,800	-1140.94(-98.13%)
Feb 03, 2004	1211	1211	1163	1163	0	+1140.90(+5233.49%)
Feb 02, 2004	21.90	22.30	21.75	21.80	272,200	-1189.31(-98.20%)
Jan 30, 2004	1197	1212	1197	1211	0	+13.77(+1.15%)
Jan 29, 2004	1225	1232	1197	1197	0	-27.71(-2.26%)
Jan 28, 2004	1234	1238	1220	1225	0	-9.26(-0.75%)
Jan 27, 2004	1181	1237	1181	1234	0	+53.36(+4.52%)
Jan 26, 2004	1117	1188	1117	1181	0	+64.11(+5.74%)
Jan 23, 2004	1123	1133	1116	1117	0	-6.56(-0.58%)
Jan 22, 2004	1116	1134	1116	1123	0	+6.98(+0.63%)
Jan 21, 2004	1095	1122	1095	1116	0	+21.70(+1.98%)
Jan 20, 2004	1084	1100	1075	1095	0	+11.05(+1.02%)
Jan 19, 2004	1141	1141	1073	1084	0	-57.22(-5.02%)
Jan 16, 2004	1178	1178	1139	1141	0	+1121.34(+5735.75%)
Jan 15, 2004	19.73	19.90	18.85	19.55	571,000	-1158.89(-98.34%)
Jan 14, 2004	1173	1183	1171	1178	0	+5.23(+0.45%)
Jan 13, 2004	1161	1179	1161	1173	0	+11.78(+1.01%)
Jan 12, 2004	1165	1165	1148	1161	0	-3.43(-0.29%)
Jan 09, 2004	1155	1168	1151	1165	0	+9.75(+0.84%)
Jan 08, 2004	1134	1167	1110	1155	0	+1133.19(+5169.66%)
Jan 07, 2004	22.00	22.00	21.86	21.92	49,400	-1112.35(-98.07%)
Jan 06, 2004	1115	1140	1115	1134	0	+19.14(+1.72%)
Jan 05, 2004	1074	1122	1074	1115	0	+41.45(+3.86%)
Jan 02, 2004	1062	1078	1062	1074	0	+11.29(+1.06%)
Dec 31, 2003	1068	1069	1061	1062	0	-5.72(-0.54%)
Dec 30, 2003	1076	1082	1068	1068	0	-8.12(-0.75%)
Dec 29, 2003	1094	1096	1076	1076	0	-17.93(-1.64%)
Dec 26, 2003	1084	1123	1084	1094	0	+10.31(+0.95%)
Dec 24, 2003	1082	1087	1078	1084	0	+5.49(+0.51%)
Dec 23, 2003	1051	1082	1051	1078	0	+27.59(+2.63%)
Dec 22, 2003	1052	1054	1041	1051	0	-1.45(-0.14%)
Dec 19, 2003	1030	1058	1025	1052	0	+21.74(+2.11%)
Dec 18, 2003	1040	1047	1029	1030	0	-9.86(-0.95%)
Dec 17, 2003	1076	1085	1038	1040	0	-35.78(-3.32%)
Dec 16, 2003	1106	1108	1073	1076	0	-29.90(-2.70%)
Dec 15, 2003	1126	1128	1104	1106	0	-19.85(-1.76%)
Dec 12, 2003	1120	1130	1114	1126	0	+5.85(+0.52%)
Dec 11, 2003	1150	1150	1119	1120	0	-30.38(-2.64%)
Dec 10, 2003	1152	1153	1148	1150	0	-1.48(-0.13%)
Dec 09, 2003	1143	1152	1143	1152	0	+1131.43(+5532.67%)
Dec 08, 2003	21.05	21.05	20.30	20.45	142,400	-1122.49(-98.21%)
Dec 05, 2003	1112	1150	1112	1143	0	+31.39(+2.82%)
Dec 04, 2003	1139	1140	1102	1112	0	-27.39(-2.40%)
Dec 03, 2003	1167	1170	1137	1139	0	-27.67(-2.37%)
Dec 02, 2003	1173	1181	1164	1167	0	-5.92(-0.50%)
Dec 01, 2003	1206	1207	1168	1173	0	-33.80(-2.80%)
Nov 28, 2003	1192	1214	1192	1206	0	+13.99(+1.17%)
Nov 27, 2003	1184	1207	1184	1192	0	+1170.16(+5275.74%)
Nov 26, 2003	22.00	22.20	22.00	22.18	66,900	-1162.03(-98.13%)
Nov 25, 2003	1213	1213	1180	1184	0	-28.83(-2.38%)
Nov 24, 2003	1241	1242	1213	1213	0	-28.25(-2.28%)
Nov 21, 2003	1235	1251	1235	1241	0	+6.58(+0.53%)
Nov 20, 2003	1257	1261	1228	1235	0	-22.60(-1.80%)
Nov 19, 2003	1187	1262	1187	1257	0	+70.60(+5.95%)
Nov 18, 2003	1209	1226	1181	1187	0	-22.68(-1.88%)
Nov 17, 2003	1170	1214	1170	1209	0	+39.49(+3.38%)
Nov 14, 2003	1256	1256	1163	1170	0	-85.65(-6.82%)
Nov 13, 2003	1221	1261	1221	1256	0	+34.46(+2.82%)
Nov 12, 2003	1185	1229	1185	1221	0	+36.37(+3.07%)
Nov 11, 2003	1217	1218	1179	1185	0	-32.65(-2.68%)
Nov 10, 2003	1298	1299	1215	1217	0	-81.12(-6.25%)
Nov 07, 2003	1156	1302	1156	1298	0	+142.36(+12.31%)
Nov 06, 2003	1161	1193	1135	1156	0	-5.16(-0.44%)
Nov 05, 2003	1335	1335	1128	1161	0	-173.25(-12.98%)
Nov 04, 2003	1405	1407	1327	1335	0	-70.55(-5.02%)
Nov 03, 2003	1416	1416	1398	1405	0	-11.28(-0.80%)
Oct 31, 2003	1417	1426	1413	1416	0	-0.74(-0.05%)
Oct 30, 2003	1406	1424	1402	1417	0	+11.46(+0.82%)
Oct 29, 2003	1418	1422	1403	1406	0	-11.87(-0.84%)
Oct 28, 2003	1421	1429	1416	1418	0	-3.83(-0.27%)
Oct 27, 2003	1424	1438	1419	1421	0	+1402.27(+7349.42%)
Oct 24, 2003	19.15	19.20	18.90	19.08	159,600	-1404.44(-98.66%)
Oct 23, 2003	1393	1430	1393	1424	0	+30.94(+2.22%)
Oct 22, 2003	1392	1399	1387	1393	0	+0.17(+0.01%)
Oct 21, 2003	1388	1396	1386	1392	0	+4.20(+0.30%)
Oct 20, 2003	1390	1406	1386	1388	0	-1.83(-0.13%)
Oct 17, 2003	1387	1410	1386	1390	0	+3.23(+0.23%)
Oct 16, 2003	1371	1393	1370	1387	0	+16.10(+1.17%)
Oct 15, 2003	1355	1383	1355	1371	0	+15.25(+1.13%)
Oct 14, 2003	1344	1357	1339	1355	0	+11.54(+0.86%)
Oct 13, 2003	1358	1364	1339	1344	0	-13.87(-1.02%)
Oct 10, 2003	1353	1362	1347	1358	0	+1339.94(+7506.67%)
Oct 09, 2003	17.30	18.20	17.30	17.85	337,000	-1335.36(-98.68%)
Oct 08, 2003	1353	1363	1352	1353	0	+0.12(+0.01%)
Oct 07, 2003	1355	1371	1348	1353	0	-1.75(-0.13%)
Oct 06, 2003	1326	1359	1326	1355	0	+28.40(+2.14%)
Oct 03, 2003	1300	1332	1300	1326	0	+26.07(+2.00%)
Oct 02, 2003	1297	1309	1292	1300	0	+3.20(+0.25%)
Oct 01, 2003	1292	1305	1292	1297	0	+4.75(+0.37%)
Sep 30, 2003	1292	1292	1276	1292	0	+0.48(+0.04%)
Sep 29, 2003	1276	1295	1276	1292	0	+16.18(+1.27%)
Sep 26, 2003	1274	1283	1262	1276	0	+1.61(+0.13%)
Sep 25, 2003	1281	1296	1271	1274	0	-7.23(-0.56%)
Sep 24, 2003	1254	1285	1254	1281	0	+26.94(+2.15%)
Sep 23, 2003	1252	1264	1244	1254	0	+2.43(+0.19%)
Sep 22, 2003	1213	1264	1213	1252	0	+39.49(+3.26%)
Sep 19, 2003	1168	1216	1168	1213	0	+44.85(+3.84%)
Sep 18, 2003	1161	1173	1161	1168	0	+6.47(+0.56%)
Sep 17, 2003	1143	1167	1143	1161	0	+18.14(+1.59%)
Sep 16, 2003	1140	1146	1136	1143	0	+2.63(+0.23%)
Sep 15, 2003	1142	1145	1140	1140	0	-1.92(-0.17%)
Sep 12, 2003	1140	1148	1140	1142	0	+2.23(+0.20%)
Sep 11, 2003	1128	1141	1127	1140	0	+1122.85(+6501.74%)
Sep 10, 2003	17.41	17.44	17.15	17.27	311,600	-1110.32(-98.47%)
Sep 09, 2003	1120	1131	1120	1128	0	+8.03(+0.72%)
Sep 08, 2003	1117	1123	1117	1120	0	+2.98(+0.27%)
Sep 05, 2003	1118	1128	1115	1117	0	-1.27(-0.11%)
Sep 04, 2003	1111	1122	1111	1118	0	+6.46(+0.58%)
Sep 03, 2003	1100	1123	1100	1111	0	+11.23(+1.02%)
Sep 02, 2003	1092	1101	1092	1100	0	+8.30(+0.76%)

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