Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1826	1843	1826	1830	0	+3.36(+0.18%)
Apr 28, 2005	1815	1836	1815	1826	0	+11.40(+0.63%)
Apr 27, 2005	1807	1826	1805	1815	0	+7.69(+0.43%)
Apr 26, 2005	1807	1811	1803	1807	0	+0.18(+0.01%)
Apr 25, 2005	1802	1811	1802	1807	0	+4.86(+0.27%)
Apr 22, 2005	1802	1802	1802	1802	0	+0.00(+0.00%)
Apr 21, 2005	1802	1810	1802	1802	0	+0.53(+0.03%)
Apr 20, 2005	1792	1809	1792	1802	0	+9.57(+0.53%)
Apr 19, 2005	1777	1803	1777	1792	0	+14.85(+0.84%)
Apr 18, 2005	1780	1786	1776	1777	0	-2.48(-0.14%)
Apr 15, 2005	1765	1784	1765	1780	0	+14.63(+0.83%)
Apr 14, 2005	1765	1765	1765	1765	0	+0.00(+0.00%)
Apr 13, 2005	1765	1765	1765	1765	0	+0.00(+0.00%)
Apr 12, 2005	1759	1770	1758	1765	0	+6.48(+0.37%)
Apr 11, 2005	1755	1761	1755	1759	0	+3.96(+0.23%)
Apr 08, 2005	1751	1756	1751	1755	0	+3.25(+0.19%)
Apr 07, 2005	1764	1770	1751	1751	0	-12.65(-0.72%)
Apr 06, 2005	1768	1781	1752	1764	0	-4.43(-0.25%)
Apr 05, 2005	1768	1781	1752	1768	0	+0.34(+0.02%)
Apr 04, 2005	1760	1776	1752	1768	0	+7.77(+0.44%)
Apr 01, 2005	1752	1767	1752	1760	0	+8.43(+0.48%)
Mar 31, 2005	1747	1771	1747	1752	0	+5.13(+0.29%)
Mar 30, 2005	1732	1749	1732	1747	0	+15.19(+0.88%)
Mar 29, 2005	1726	1736	1726	1732	0	+5.09(+0.29%)
Mar 28, 2005	1739	1741	1724	1726	0	-12.16(-0.70%)
Mar 24, 2005	1736	1746	1736	1739	0	+2.98(+0.17%)
Mar 23, 2005	1734	1741	1732	1736	0	+1.78(+0.10%)
Mar 22, 2005	1737	1741	1730	1734	0	-2.64(-0.15%)
Mar 21, 2005	1731	1745	1731	1737	0	+5.44(+0.31%)
Mar 18, 2005	1741	1748	1731	1731	0	-9.89(-0.57%)
Mar 17, 2005	1738	1753	1737	1741	0	+2.86(+0.16%)
Mar 16, 2005	1729	1741	1391	1738	0	+9.24(+0.53%)
Mar 15, 2005	1724	1736	1724	1729	0	+5.14(+0.30%)
Mar 14, 2005	1725	1732	1721	1724	0	-1.14(-0.07%)
Mar 11, 2005	1728	1740	1724	1725	0	-3.01(-0.17%)
Mar 10, 2005	1729	1733	1726	1728	0	-0.74(-0.04%)
Mar 09, 2005	1736	1739	1724	1729	0	-7.12(-0.41%)
Mar 08, 2005	1745	1748	1734	1736	67,381,200	+0.00(+0.00%)
Mar 07, 2005	1745	1748	1734	1736	0	-9.42(-0.54%)
Mar 04, 2005	1744	1753	1742	1745	0	+1.62(+0.09%)
Mar 03, 2005	1726	1750	1726	1744	0	+17.88(+1.04%)
Mar 02, 2005	1714	1728	1714	1726	0	+11.58(+0.68%)
Mar 01, 2005	1715	1720	1712	1714	0	-1.07(-0.06%)
Feb 28, 2005	1720	1723	1714	1715	0	-4.95(-0.29%)
Feb 25, 2005	1727	1730	1717	1720	0	-6.70(-0.39%)
Feb 24, 2005	1720	1733	1720	1727	0	+6.35(+0.37%)
Feb 23, 2005	1722	1725	1720	1720	29,727,200	+0.00(+0.00%)
Feb 22, 2005	1722	1725	1720	1720	0	+5.89(+0.34%)
Feb 21, 2005	1715	1727	1715	1715	0	+0.00(+0.00%)
Feb 18, 2005	1711	1719	1711	1715	0	+3.62(+0.21%)
Feb 17, 2005	1705	1714	1705	1711	0	+5.69(+0.33%)
Feb 16, 2005	1695	1707	1693	1705	0	+10.13(+0.60%)
Feb 15, 2005	1709	1711	1695	1695	0	-14.21(-0.83%)
Feb 14, 2005	1709	1727	1706	1709	0	+0.46(+0.03%)
Feb 11, 2005	1706	1715	1706	1709	0	+2.93(+0.17%)
Feb 10, 2005	1705	1714	1703	1706	0	+0.57(+0.03%)
Feb 09, 2005	1720	1720	1702	1705	0	-14.44(-0.84%)
Feb 08, 2005	1701	1731	1701	1720	0	+18.36(+1.08%)
Feb 07, 2005	1688	1703	1663	1701	0	+13.27(+0.79%)
Feb 04, 2005	1663	1690	1663	1688	17,697,200	+0.00(+0.00%)
Feb 03, 2005	1663	1690	1663	1688	0	+25.07(+1.51%)
Feb 02, 2005	1648	1665	1648	1663	0	+14.99(+0.91%)
Feb 01, 2005	1651	1658	1648	1648	0	-2.61(-0.16%)
Jan 31, 2005	1650	1655	1648	1651	0	+0.93(+0.06%)
Jan 28, 2005	1644	1657	1644	1650	0	+6.19(+0.38%)
Jan 27, 2005	1635	1650	1635	1644	0	+8.77(+0.54%)
Jan 26, 2005	1623	1636	1507	1635	0	+11.88(+0.73%)
Jan 25, 2005	1606	1626	1507	1623	0	+17.25(+1.07%)
Jan 24, 2005	1606	1606	1606	1606	0	+0.00(+0.00%)
Jan 21, 2005	1590	1611	1590	1606	10,420,600	+0.00(+0.00%)
Jan 20, 2005	1590	1611	1590	1606	0	+16.03(+1.01%)
Jan 19, 2005	1577	1593	1507	1590	0	+12.65(+0.80%)
Jan 18, 2005	1574	1580	1507	1577	0	+2.98(+0.19%)
Jan 17, 2005	1575	1578	1507	1574	0	-0.61(-0.04%)
Jan 14, 2005	1571	1578	1507	1575	15,317,000	+0.00(+0.00%)
Jan 13, 2005	1571	1578	1507	1575	0	+3.50(+0.22%)
Jan 12, 2005	1562	1572	1507	1571	0	+9.10(+0.58%)
Jan 11, 2005	1568	1569	1507	1562	0	-6.06(-0.39%)
Jan 10, 2005	1568	1575	1507	1568	0	+0.01(+0.00%)
Jan 07, 2005	1569	1578	1507	1568	0	-0.94(-0.06%)
Jan 06, 2005	1549	1574	1507	1569	0	+20.33(+1.31%)
Jan 05, 2005	1525	1553	1507	1549	0	+23.96(+1.57%)
Jan 04, 2005	1509	1529	1507	1525	0	+15.50(+1.03%)
Jan 03, 2005	1507	1512	1507	1509	0	+2.36(+0.16%)
Dec 31, 2004	1507	1514	1505	1507	0	-3.86(-0.26%)
Dec 30, 2004	1487	1519	1486	1511	0	+23.66(+1.59%)
Dec 29, 2004	1504	1504	1487	1487	0	-17.32(-1.15%)
Dec 28, 2004	1573	1573	1501	1504	0	-68.14(-4.33%)
Dec 27, 2004	1581	1583	1572	1573	8,672,000	+0.00(+0.00%)
Dec 23, 2004	1581	1583	1572	1573	0	-8.11(-0.51%)
Dec 22, 2004	1541	1599	1541	1581	0	+40.89(+2.66%)
Dec 21, 2004	1539	1545	1539	1540	0	+0.41(+0.03%)
Dec 20, 2004	1537	1545	1534	1539	0	+2.09(+0.14%)
Dec 17, 2004	1528	1539	1528	1537	0	+9.68(+0.63%)
Dec 16, 2004	1526	1535	1463	1528	0	+1.66(+0.11%)
Dec 15, 2004	1526	1531	1463	1526	0	-0.21(-0.01%)
Dec 14, 2004	1527	1533	1463	1526	0	-0.63(-0.04%)
Dec 13, 2004	1521	1529	1463	1527	0	+5.71(+0.38%)
Dec 10, 2004	1523	1525	1463	1521	0	-2.10(-0.14%)
Dec 09, 2004	1519	1527	1463	1523	0	+4.47(+0.29%)
Dec 08, 2004	1519	1527	1463	1519	0	-0.15(-0.01%)
Dec 07, 2004	1504	1521	1463	1519	0	+14.75(+0.98%)
Dec 06, 2004	1488	1505	1463	1504	0	+16.20(+1.09%)
Dec 03, 2004	1480	1490	1463	1488	0	+7.85(+0.53%)
Dec 02, 2004	1489	1491	1463	1480	0	-9.44(-0.63%)
Dec 01, 2004	1499	1503	1489	1489	0	-9.93(-0.66%)
Nov 30, 2004	1494	1504	1494	1499	0	+5.80(+0.39%)
Nov 29, 2004	1495	1499	1492	1494	0	-1.22(-0.08%)
Nov 26, 2004	1489	1498	1489	1495	5,122,800	+0.00(+0.00%)
Nov 25, 2004	1489	1498	1489	1495	0	+5.97(+0.40%)
Nov 24, 2004	1479	1493	1479	1489	0	+9.48(+0.64%)
Nov 23, 2004	1479	1486	1476	1479	0	+0.32(+0.02%)
Nov 22, 2004	1485	1491	1478	1479	0	-6.15(-0.41%)
Nov 19, 2004	1463	1496	1463	1485	0	+22.39(+1.53%)
Nov 18, 2004	1456	1468	1455	1463	0	+7.24(+0.50%)
Nov 17, 2004	1446	1459	1370	1456	0	+9.12(+0.63%)
Nov 16, 2004	1450	1454	1370	1446	0	-4.02(-0.28%)
Nov 15, 2004	1475	1481	1370	1450	0	-24.70(-1.67%)
Nov 12, 2004	1476	1489	1370	1475	0	-0.54(-0.04%)
Nov 11, 2004	1463	1485	1463	1476	11,102,800	+0.00(+0.00%)
Nov 10, 2004	1463	1485	1463	1476	0	+12.45(+0.85%)
Nov 09, 2004	1461	1469	1370	1463	0	+2.08(+0.14%)
Nov 08, 2004	1495	1495	1459	1461	0	-33.49(-2.24%)
Nov 05, 2004	1492	1496	1370	1495	0	+2.60(+0.17%)
Nov 04, 2004	1519	1520	1370	1492	0	-26.57(-1.75%)
Nov 03, 2004	1519	1526	1516	1519	0	-0.72(-0.05%)
Nov 02, 2004	1529	1531	1519	1519	0	-9.37(-0.61%)
Nov 01, 2004	1534	1544	1370	1529	0	-5.67(-0.37%)
Oct 29, 2004	1530	1539	1528	1534	0	+7.49(+0.49%)
Oct 28, 2004	1507	1546	1507	1527	0	-18.40(-1.19%)
Oct 27, 2004	1558	1564	1545	1545	25,987,200	-0.01(-0.00%)
Oct 26, 2004	1558	1564	1370	1545	0	-12.97(-0.83%)
Oct 25, 2004	1561	1565	1370	1558	0	-2.57(-0.16%)
Oct 22, 2004	1545	1565	1370	1561	0	+15.71(+1.02%)
Oct 21, 2004	1531	1550	1370	1545	0	+14.38(+0.94%)
Oct 20, 2004	1507	1536	1507	1531	0	+24.09(+1.60%)
Oct 19, 2004	1507	1520	1370	1507	0	-0.68(-0.05%)
Oct 18, 2004	1501	1521	1370	1507	0	+6.45(+0.43%)
Oct 15, 2004	1492	1521	1492	1501	0	+8.76(+0.59%)
Oct 14, 2004	1479	1501	1478	1492	0	+12.99(+0.88%)
Oct 13, 2004	1451	1481	1370	1479	0	+27.80(+1.92%)
Oct 12, 2004	1445	1457	1370	1451	0	+5.94(+0.41%)
Oct 11, 2004	1449	1453	1445	1445	0	-3.76(-0.26%)
Oct 08, 2004	1445	1452	1445	1449	0	+4.42(+0.31%)
Oct 07, 2004	1448	1450	1445	1445	0	-3.70(-0.26%)
Oct 06, 2004	1448	1454	1370	1448	0	-0.02(-0.00%)
Oct 05, 2004	1451	1458	1370	1448	0	-2.74(-0.19%)
Oct 04, 2004	1449	1456	1449	1451	0	+1.83(+0.13%)
Oct 01, 2004	1451	1457	1370	1449	0	-1.42(-0.10%)
Sep 30, 2004	1443	1455	1370	1451	0	+7.79(+0.54%)
Sep 29, 2004	1450	1455	1443	1443	0	-6.56(-0.45%)
Sep 28, 2004	1453	1458	1450	1450	8,535,200	+0.06(+0.00%)
Sep 27, 2004	1453	1458	1450	1450	0	-3.88(-0.27%)
Sep 24, 2004	1444	1457	1370	1453	0	+9.76(+0.68%)
Sep 23, 2004	1457	1461	1370	1444	0	-13.64(-0.94%)
Sep 22, 2004	1450	1462	1450	1457	0	+7.79(+0.54%)
Sep 21, 2004	1443	1459	1370	1450	0	+6.24(+0.43%)
Sep 20, 2004	1442	1449	1370	1443	0	+1.56(+0.11%)
Sep 17, 2004	1438	1448	1370	1442	0	+3.41(+0.24%)
Sep 16, 2004	1433	1442	1370	1438	0	+5.72(+0.40%)
Sep 15, 2004	1430	1443	1430	1433	0	+2.32(+0.16%)
Sep 14, 2004	1430	1434	1419	1430	0	+11.15(+0.79%)
Sep 13, 2004	1413	1422	1413	1419	0	+5.73(+0.41%)
Sep 10, 2004	1405	1420	1370	1413	0	+8.34(+0.59%)
Sep 09, 2004	1405	1409	1370	1405	0	+0.01(+0.00%)
Sep 08, 2004	1415	1418	1403	1405	0	-10.04(-0.71%)
Sep 07, 2004	1426	1426	1370	1415	0	-10.48(-0.74%)
Sep 06, 2004	1413	1431	1370	1426	0	+12.91(+0.91%)
Sep 03, 2004	1388	1418	1370	1413	0	+24.23(+1.75%)
Sep 02, 2004	1393	1398	1370	1388	0	-4.41(-0.32%)
Sep 01, 2004	1370	1397	1370	1393	0	+22.38(+1.63%)
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%)

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