Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5056	5062	5021	5044	0	+22.95(+0.46%)
Sep 29, 2005	5051	5060	5004	5021	0	-27.57(-0.55%)
Sep 28, 2005	4984	5052	4984	5049	0	+82.86(+1.67%)
Sep 27, 2005	4980	4993	4957	4966	0	-32.28(-0.65%)
Sep 26, 2005	4938	5000	4938	4998	0	+115.58(+2.37%)
Sep 23, 2005	4867	4887	4856	4883	0	+33.57(+0.69%)
Sep 22, 2005	4858	4873	4828	4849	0	-26.21(-0.54%)
Sep 21, 2005	4934	4934	4871	4875	0	-87.64(-1.77%)
Sep 20, 2005	4934	4967	4928	4963	0	+36.73(+0.75%)
Sep 19, 2005	4928	4949	4873	4926	0	-60.37(-1.21%)
Sep 16, 2005	4914	5002	4912	4986	0	+80.52(+1.64%)
Sep 15, 2005	4904	4925	4889	4906	0	-5.19(-0.11%)
Sep 14, 2005	4907	4935	4888	4911	0	+9.29(+0.19%)
Sep 13, 2005	4990	4993	4899	4902	0	-88.10(-1.77%)
Sep 12, 2005	5028	5035	4980	4990	0	-15.95(-0.32%)
Sep 09, 2005	4999	5020	4971	5006	0	+13.18(+0.26%)
Sep 08, 2005	4990	4999	4968	4993	0	+4.61(+0.09%)
Sep 07, 2005	4978	5004	4968	4988	0	+19.86(+0.40%)
Sep 06, 2005	4903	4969	4902	4968	0	+58.39(+1.19%)
Sep 05, 2005	4854	4910	4851	4910	0	+72.08(+1.49%)
Sep 02, 2005	4841	4862	4819	4838	0	-5.13(-0.11%)
Sep 01, 2005	4847	4875	4817	4843	0	+13.25(+0.27%)
Aug 31, 2005	4795	4835	4791	4830	0	+37.97(+0.79%)
Aug 30, 2005	4828	4837	4785	4792	0	-20.52(-0.43%)
Aug 29, 2005	4757	4816	4726	4812	0	+28.44(+0.59%)
Aug 26, 2005	4860	4879	4784	4784	0	-72.21(-1.49%)
Aug 25, 2005	4886	4886	4848	4856	0	-59.94(-1.22%)
Aug 24, 2005	4907	4921	4875	4916	0	-1.79(-0.04%)
Aug 23, 2005	4925	4932	4897	4918	0	-23.95(-0.48%)
Aug 22, 2005	4934	4954	4929	4942	0	+11.78(+0.24%)
Aug 19, 2005	4855	4931	4852	4930	0	+78.64(+1.62%)
Aug 18, 2005	4877	4884	4834	4851	0	-20.19(-0.41%)
Aug 17, 2005	4872	4881	4841	4871	0	-12.35(-0.25%)
Aug 16, 2005	4940	4953	4876	4884	0	-38.53(-0.78%)
Aug 15, 2005	4935	4951	4916	4922	0	-14.99(-0.30%)
Aug 12, 2005	4969	4973	4930	4937	0	-16.60(-0.34%)
Aug 11, 2005	4967	4981	4938	4954	0	-36.64(-0.73%)
Aug 10, 2005	4921	4991	4921	4991	0	+81.09(+1.65%)
Aug 09, 2005	4836	4909	4835	4909	0	+71.62(+1.48%)
Aug 08, 2005	4837	4862	4827	4838	0	+10.68(+0.22%)
Aug 05, 2005	4857	4868	4827	4827	0	-46.88(-0.96%)
Aug 04, 2005	4923	4930	4870	4874	0	-49.06(-1.00%)
Aug 03, 2005	4930	4935	4902	4923	0	-9.75(-0.20%)
Aug 02, 2005	4894	4933	4894	4933	0	+42.02(+0.86%)
Aug 01, 2005	4882	4912	4878	4891	0	+4.35(+0.09%)
Jul 29, 2005	4896	4913	4875	4886	0	-6.00(-0.12%)
Jul 28, 2005	4870	4900	4860	4892	0	+37.15(+0.77%)
Jul 27, 2005	4844	4859	4840	4855	0	+11.86(+0.24%)
Jul 26, 2005	4836	4858	4828	4843	0	+0.79(+0.02%)
Jul 25, 2005	4844	4853	4819	4843	0	+5.80(+0.12%)
Jul 22, 2005	4826	4852	4815	4837	0	+7.03(+0.15%)
Jul 21, 2005	4804	4866	4803	4830	0	+45.37(+0.95%)
Jul 20, 2005	4760	4786	4758	4784	0	+13.96(+0.29%)
Jul 19, 2005	4726	4771	4719	4771	0	+50.97(+1.08%)
Jul 18, 2005	4718	4733	4705	4720	0	+6.67(+0.14%)
Jul 15, 2005	4702	4724	4691	4713	0	+13.63(+0.29%)
Jul 14, 2005	4687	4715	4687	4699	0	+19.38(+0.41%)
Jul 13, 2005	4657	4683	4656	4680	0	+26.86(+0.58%)
Jul 12, 2005	4662	4666	4638	4653	0	-10.35(-0.22%)
Jul 11, 2005	4616	4663	4616	4663	0	+65.41(+1.42%)
Jul 08, 2005	4560	4598	4560	4598	0	+67.79(+1.50%)
Jul 07, 2005	4595	4595	4445	4530	0	-85.31(-1.85%)
Jul 06, 2005	4608	4637	4608	4615	0	+11.84(+0.26%)
Jul 05, 2005	4621	4624	4578	4604	0	-19.76(-0.43%)
Jul 04, 2005	4621	4627	4610	4623	0	+6.34(+0.14%)
Jul 01, 2005	4584	4624	4580	4617	0	+30.79(+0.67%)
Jun 30, 2005	4578	4607	4576	4586	0	+2.65(+0.06%)
Jun 29, 2005	4569	4597	4560	4584	0	+26.17(+0.57%)
Jun 28, 2005	4531	4557	4528	4557	0	+33.64(+0.74%)
Jun 27, 2005	4547	4547	4517	4524	0	-42.66(-0.93%)
Jun 24, 2005	4602	4602	4561	4566	0	-61.00(-1.32%)
Jun 23, 2005	4625	4637	4604	4627	0	+7.88(+0.17%)
Jun 22, 2005	4610	4636	4599	4620	0	+11.49(+0.25%)
Jun 21, 2005	4600	4616	4595	4608	0	+21.25(+0.46%)
Jun 20, 2005	4602	4603	4560	4587	0	-17.71(-0.38%)
Jun 17, 2005	4588	4624	4585	4605	0	+24.70(+0.54%)
Jun 16, 2005	4564	4586	4554	4580	0	+31.45(+0.69%)
Jun 15, 2005	4601	4608	4538	4548	0	-43.27(-0.94%)
Jun 14, 2005	4594	4599	4579	4592	0	-7.52(-0.16%)
Jun 13, 2005	4597	4604	4567	4599	0	+13.11(+0.29%)
Jun 10, 2005	4581	4601	4571	4586	0	+23.35(+0.51%)
Jun 09, 2005	4551	4568	4536	4563	0	+5.46(+0.12%)
Jun 08, 2005	4552	4567	4544	4557	0	-8.72(-0.19%)
Jun 07, 2005	4508	4570	4508	4566	0	+68.75(+1.53%)
Jun 06, 2005	4515	4522	4490	4497	0	-13.13(-0.29%)
Jun 03, 2005	4545	4552	4501	4510	0	-21.78(-0.48%)
Jun 02, 2005	4522	4543	4515	4532	0	+5.00(+0.11%)
Jun 01, 2005	4467	4530	4467	4527	0	+66.54(+1.49%)
May 31, 2005	4480	4481	4459	4461	0	-19.80(-0.44%)
May 30, 2005	4445	4482	4440	4480	0	+35.72(+0.80%)
May 27, 2005	4443	4453	4432	4445	0	+8.11(+0.18%)
May 26, 2005	4392	4443	4389	4437	0	+47.06(+1.07%)
May 25, 2005	4393	4405	4377	4390	0	-7.10(-0.16%)
May 24, 2005	4412	4414	4383	4397	0	-10.31(-0.23%)
May 23, 2005	4383	4411	4374	4407	0	+46.27(+1.06%)
May 20, 2005	4359	4380	4351	4361	0	+0.26(+0.01%)
May 19, 2005	4338	4364	4338	4360	0	+35.82(+0.83%)
May 18, 2005	4274	4326	4269	4325	0	+72.83(+1.71%)
May 17, 2005	4274	4277	4233	4252	0	-10.41(-0.24%)
May 16, 2005	4267	4274	4252	4262	0	-13.52(-0.32%)
May 13, 2005	4256	4276	4242	4276	0	+8.65(+0.20%)
May 12, 2005	4265	4281	4255	4267	0	+22.89(+0.54%)
May 11, 2005	4247	4273	4232	4244	0	-6.97(-0.16%)
May 10, 2005	4300	4306	4245	4251	0	-41.28(-0.96%)
May 09, 2005	4306	4306	4278	4292	0	-18.65(-0.43%)
May 06, 2005	4297	4315	4276	4311	0	+11.55(+0.27%)
May 05, 2005	4271	4306	4271	4300	0	+35.16(+0.82%)
May 04, 2005	4249	4265	4225	4264	0	+18.81(+0.44%)
May 03, 2005	4230	4246	4218	4246	0	+21.52(+0.51%)
May 02, 2005	4209	4236	4205	4224	0	+39.18(+0.94%)
Apr 29, 2005	4163	4208	4160	4185	0	+6.74(+0.16%)
Apr 28, 2005	4205	4215	4160	4178	0	-10.92(-0.26%)
Apr 27, 2005	4220	4220	4158	4189	0	-44.74(-1.06%)
Apr 26, 2005	4247	4247	4210	4234	0	-13.20(-0.31%)
Apr 25, 2005	4215	4250	4205	4247	0	+23.92(+0.57%)
Apr 22, 2005	4210	4235	4209	4223	0	+29.34(+0.70%)
Apr 21, 2005	4160	4211	4160	4194	0	+15.08(+0.36%)
Apr 20, 2005	4215	4224	4167	4179	0	-25.99(-0.62%)
Apr 19, 2005	4211	4226	4192	4205	0	+2.41(+0.06%)
Apr 18, 2005	4266	4266	4183	4202	0	-110.05(-2.55%)
Apr 15, 2005	4381	4385	4309	4312	0	-89.80(-2.04%)
Apr 14, 2005	4386	4423	4381	4402	0	-3.64(-0.08%)
Apr 13, 2005	4395	4411	4393	4406	0	+33.57(+0.77%)
Apr 12, 2005	4396	4402	4366	4372	0	-23.97(-0.55%)
Apr 11, 2005	4389	4406	4380	4396	0	-4.59(-0.10%)
Apr 08, 2005	4399	4413	4393	4401	0	+11.16(+0.25%)
Apr 07, 2005	4368	4394	4355	4390	0	+10.34(+0.24%)
Apr 06, 2005	4373	4379	4361	4379	0	+16.57(+0.38%)
Apr 05, 2005	4357	4367	4353	4363	0	+21.22(+0.49%)
Apr 04, 2005	4356	4358	4323	4341	0	-32.14(-0.73%)
Apr 02, 2005	4348	4393	4348	4374	0	+24.76(+0.57%)
Apr 01, 2005	4369	4376	4345	4349	0	+1.25(+0.03%)
Mar 31, 2005	4326	4348	4320	4348	0	-4.37(-0.10%)
Mar 30, 2005	4332	4352	4309	4352	0	+0.00(+0.00%)
Mar 29, 2005	4332	4352	4309	4352	0	+8.29(+0.19%)
Mar 28, 2005	4344	4344	4344	4344	0	+0.00(+0.00%)
Mar 25, 2005	4325	4348	4316	4344	0	+26.40(+0.61%)
Mar 24, 2005	4291	4325	4276	4317	0	-3.49(-0.08%)
Mar 23, 2005	4301	4324	4282	4321	0	+24.33(+0.57%)
Mar 22, 2005	4322	4337	4295	4296	0	+0.00(+0.00%)
Mar 21, 2005	4322	4337	4295	4296	0	-30.82(-0.71%)
Mar 19, 2005	4317	4340	4310	4327	0	+11.26(+0.26%)
Mar 18, 2005	4308	4323	4296	4316	0	+6.81(+0.16%)
Mar 17, 2005	4379	4385	4301	4309	0	-78.58(-1.79%)
Mar 16, 2005	4370	4392	4370	4388	0	+20.39(+0.47%)
Mar 15, 2005	4354	4371	4340	4367	0	+0.00(+0.00%)
Mar 14, 2005	4354	4371	4340	4367	0	+6.81(+0.16%)
Mar 12, 2005	4360	4380	4354	4360	0	+22.81(+0.53%)
Mar 11, 2005	4358	4365	4330	4338	0	-37.92(-0.87%)
Mar 10, 2005	4395	4429	4365	4376	0	-20.90(-0.48%)
Mar 09, 2005	4417	4423	4388	4396	0	-31.59(-0.71%)
Mar 08, 2005	4425	4435	4418	4428	0	+0.00(+0.00%)
Mar 07, 2005	4425	4435	4418	4428	0	+4.57(+0.10%)
Mar 05, 2005	4381	4424	4373	4424	0	+50.25(+1.15%)
Mar 04, 2005	4379	4400	4372	4373	0	-20.16(-0.46%)
Mar 03, 2005	4375	4397	4364	4393	0	+9.81(+0.22%)
Mar 02, 2005	4345	4388	4335	4384	0	+33.13(+0.76%)
Mar 01, 2005	4360	4376	4346	4350	0	+0.00(+0.00%)
Feb 28, 2005	4360	4376	4346	4350	0	+1.85(+0.04%)
Feb 26, 2005	4328	4352	4327	4349	0	+44.35(+1.03%)
Feb 25, 2005	4305	4312	4289	4304	0	-6.37(-0.15%)
Feb 24, 2005	4294	4311	4276	4311	0	-12.55(-0.29%)
Feb 23, 2005	4347	4350	4305	4323	0	-30.13(-0.69%)
Feb 22, 2005	4363	4373	4342	4353	0	+0.00(+0.00%)
Feb 21, 2005	4363	4373	4342	4353	0	-6.13(-0.14%)
Feb 19, 2005	4363	4387	4351	4359	0	-10.21(-0.23%)
Feb 18, 2005	4370	4388	4360	4370	0	+0.91(+0.02%)
Feb 17, 2005	4393	4393	4349	4369	0	-33.26(-0.76%)
Feb 16, 2005	4386	4409	4377	4402	0	+15.63(+0.36%)
Feb 15, 2005	4395	4399	4373	4386	0	+0.00(+0.00%)
Feb 14, 2005	4395	4399	4373	4386	0	-1.40(-0.03%)
Feb 12, 2005	4355	4392	4355	4388	0	+45.79(+1.05%)
Feb 11, 2005	4363	4368	4339	4342	0	-11.14(-0.26%)
Feb 10, 2005	4373	4387	4344	4353	0	-18.24(-0.42%)
Feb 09, 2005	4369	4377	4356	4371	0	+5.04(+0.12%)
Feb 08, 2005	4343	4374	4343	4366	0	+0.00(+0.00%)
Feb 07, 2005	4343	4374	4343	4366	0	+27.07(+0.62%)
Feb 05, 2005	4295	4340	4295	4339	0	+57.64(+1.35%)
Feb 04, 2005	4297	4302	4273	4282	0	-14.67(-0.34%)
Feb 03, 2005	4283	4300	4280	4296	0	+16.34(+0.38%)
Feb 02, 2005	4257	4281	4250	4280	0	+25.12(+0.59%)
Feb 01, 2005	4212	4258	4212	4255	0	+0.00(+0.00%)
Jan 31, 2005	4212	4258	4212	4255	0	+53.04(+1.26%)
Jan 29, 2005	4225	4235	4188	4202	0	-14.60(-0.35%)
Jan 28, 2005	4210	4224	4186	4216	0	+2.29(+0.05%)
Jan 27, 2005	4236	4245	4212	4214	0	-19.83(-0.47%)
Jan 26, 2005	4194	4241	4190	4234	0	+32.06(+0.76%)
Jan 25, 2005	4195	4202	4161	4202	0	+0.00(+0.00%)
Jan 24, 2005	4195	4202	4161	4202	0	-11.81(-0.28%)
Jan 22, 2005	4213	4222	4198	4214	0	-6.73(-0.16%)
Jan 21, 2005	4231	4231	4199	4220	0	-25.12(-0.59%)
Jan 20, 2005	4260	4270	4241	4246	0	-5.16(-0.12%)
Jan 19, 2005	4240	4256	4208	4251	0	+5.20(+0.12%)
Jan 18, 2005	4236	4254	4236	4246	0	+0.00(+0.00%)
Jan 17, 2005	4236	4254	4236	4246	0	+13.15(+0.31%)
Jan 15, 2005	4191	4236	4191	4232	0	+20.22(+0.48%)
Jan 14, 2005	4218	4234	4201	4212	0	+3.32(+0.08%)
Jan 13, 2005	4258	4258	4193	4209	0	-49.19(-1.16%)
Jan 12, 2005	4306	4314	4248	4258	0	-49.36(-1.15%)
Jan 11, 2005	4312	4324	4291	4307	0	+0.00(+0.00%)
Jan 10, 2005	4312	4324	4291	4307	0	-9.03(-0.21%)
Jan 08, 2005	4298	4326	4288	4316	0	+15.46(+0.36%)
Jan 07, 2005	4260	4301	4260	4301	0	+42.70(+1.00%)
Jan 06, 2005	4262	4275	4242	4258	0	-32.26(-0.75%)
Jan 05, 2005	4282	4307	4277	4290	0	-1.03(-0.02%)
Jan 04, 2005	4261	4310	4251	4292	0	+0.00(+0.00%)
Jan 03, 2005	4261	4310	4251	4292	0	+35.45(+0.83%)
Dec 31, 2004	4254	4262	4251	4256	21,565,400	+8.33(+0.20%)
Dec 30, 2004	4271	4272	4240	4248	0	-14.04(-0.33%)
Dec 29, 2004	4254	4262	4243	4262	0	+26.43(+0.62%)
Dec 28, 2004	4254	4262	4235	4235	0	+0.00(+0.00%)
Dec 27, 2004	4254	4262	4235	4235	0	-16.26(-0.38%)
Dec 24, 2004	4234	4254	4234	4252	0	+10.34(+0.24%)
Dec 23, 2004	4232	4252	4230	4241	0	+26.89(+0.64%)
Dec 22, 2004	4201	4222	4199	4214	0	+2.84(+0.07%)
Dec 21, 2004	4178	4228	4176	4212	0	+0.00(+0.00%)
Dec 20, 2004	4178	4228	4176	4212	0	+29.28(+0.70%)
Dec 18, 2004	4236	4242	4174	4182	0	-51.44(-1.22%)
Dec 17, 2004	4216	4236	4216	4234	0	+20.02(+0.48%)
Dec 16, 2004	4239	4244	4212	4214	0	-17.61(-0.42%)
Dec 15, 2004	4234	4250	4224	4231	0	+12.06(+0.29%)
Dec 14, 2004	4189	4229	4188	4219	0	+0.00(+0.00%)
Dec 13, 2004	4189	4229	4188	4219	0	+44.69(+1.07%)
Dec 11, 2004	4168	4183	4153	4175	0	+24.14(+0.58%)
Dec 10, 2004	4198	4207	4131	4150	0	-50.94(-1.21%)
Dec 09, 2004	4185	4213	4173	4201	0	-11.27(-0.27%)
Dec 08, 2004	4198	4231	4192	4213	0	+18.71(+0.45%)
Dec 07, 2004	4199	4204	4184	4194	0	+0.00(+0.00%)
Dec 06, 2004	4199	4204	4184	4194	0	-14.96(-0.36%)
Dec 04, 2004	4225	4234	4191	4209	0	-7.53(-0.18%)
Dec 03, 2004	4203	4228	4186	4216	0	+30.37(+0.73%)
Dec 02, 2004	4109	4188	4108	4186	0	+60.03(+1.45%)
Dec 01, 2004	4162	4166	4113	4126	0	-20.98(-0.51%)
Nov 30, 2004	4161	4219	4147	4147	0	+0.00(+0.00%)
Nov 29, 2004	4161	4219	4147	4147	0	-7.29(-0.18%)
Nov 27, 2004	4147	4159	4136	4154	0	-6.08(-0.15%)
Nov 26, 2004	4137	4162	4131	4160	0	+35.05(+0.85%)
Nov 25, 2004	4140	4140	4114	4125	0	+11.93(+0.29%)
Nov 24, 2004	4144	4160	4107	4113	0	-10.61(-0.26%)
Nov 23, 2004	4116	4124	4089	4124	0	+0.00(+0.00%)
Nov 22, 2004	4116	4124	4089	4124	0	-10.91(-0.26%)
Nov 20, 2004	4180	4202	4133	4135	0	-43.79(-1.05%)
Nov 19, 2004	4167	4191	4160	4179	0	-4.73(-0.11%)
Nov 18, 2004	4127	4183	4116	4183	0	+66.19(+1.61%)
Nov 17, 2004	4139	4144	4107	4117	0	-17.12(-0.41%)
Nov 16, 2004	4163	4172	4130	4134	0	+0.00(+0.00%)
Nov 15, 2004	4163	4172	4130	4134	0	-9.01(-0.22%)
Nov 13, 2004	4149	4162	4136	4143	0	+12.54(+0.30%)
Nov 12, 2004	4081	4141	4078	4131	0	+41.68(+1.02%)
Nov 11, 2004	4074	4104	4074	4089	0	+23.80(+0.59%)
Nov 10, 2004	4076	4086	4059	4065	0	-3.64(-0.09%)
Nov 09, 2004	4064	4081	4052	4069	0	+0.00(+0.00%)
Nov 08, 2004	4064	4081	4052	4069	0	+5.39(+0.13%)
Nov 06, 2004	4075	4112	4048	4064	0	+22.20(+0.55%)
Nov 05, 2004	4033	4041	4014	4041	0	+2.34(+0.06%)
Nov 04, 2004	4061	4074	4028	4039	0	+1.47(+0.04%)
Nov 03, 2004	4018	4042	4011	4038	0	+24.93(+0.62%)
Nov 02, 2004	3961	4018	3959	4013	0	+0.00(+0.00%)
Nov 01, 2004	3961	4018	3959	4013	0	+52.39(+1.32%)
Oct 29, 2004	3965	3994	3950	3960	0	+0.66(+0.02%)
Oct 28, 2004	3952	3976	3948	3960	0	+30.56(+0.78%)
Oct 27, 2004	3882	3929	3866	3929	0	+66.77(+1.73%)
Oct 26, 2004	3862	3871	3844	3862	0	+7.85(+0.20%)
Oct 25, 2004	3880	3880	3839	3854	0	-80.73(-2.05%)
Oct 22, 2004	3933	3968	3924	3935	0	+1.08(+0.03%)
Oct 21, 2004	3929	3947	3895	3934	0	+21.66(+0.55%)
Oct 20, 2004	3918	3918	3890	3912	0	-51.73(-1.30%)
Oct 19, 2004	3945	3983	3945	3964	0	+48.96(+1.25%)
Oct 18, 2004	3927	3937	3898	3915	0	-6.94(-0.18%)
Oct 15, 2004	3937	3937	3897	3922	0	-18.35(-0.47%)
Oct 14, 2004	3961	3961	3929	3940	0	-35.57(-0.89%)
Oct 13, 2004	3968	4016	3968	3976	0	+18.43(+0.47%)
Oct 12, 2004	4011	4011	3944	3958	0	-60.22(-1.50%)
Oct 11, 2004	4012	4027	4005	4018	0	+2.28(+0.06%)
Oct 08, 2004	4029	4066	4002	4016	0	-27.82(-0.69%)
Oct 07, 2004	4063	4077	4034	4043	0	-6.30(-0.16%)
Oct 06, 2004	4046	4062	4031	4050	0	+0.95(+0.02%)
Oct 05, 2004	4034	4078	4024	4049	0	+15.43(+0.38%)
Oct 04, 2004	4006	4059	4006	4033	0	+38.32(+0.96%)

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