Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1060	1088	1060	1088	0	+25.21(+2.37%)
May 30, 2005	1056	1063	1054	1063	0	+1.47(+0.14%)
May 27, 2005	1058	1061	1054	1061	0	+7.13(+0.68%)
May 26, 2005	1044	1054	1041	1054	0	+5.30(+0.51%)
May 25, 2005	1045	1049	1043	1049	0	+3.17(+0.30%)
May 24, 2005	1046	1046	1046	1046	0	+0.74(+0.07%)
May 23, 2005	1045	1045	1040	1045	0	-2.96(-0.28%)
May 20, 2005	1046	1048	1043	1048	0	+2.65(+0.25%)
May 19, 2005	1046	1049	1041	1045	0	+5.20(+0.50%)
May 18, 2005	1048	1049	1038	1040	0	-5.51(-0.53%)
May 17, 2005	1052	1054	1035	1046	0	-3.02(-0.29%)
May 16, 2005	1058	1058	1047	1049	0	-10.48(-0.99%)
May 13, 2005	1059	1064	1056	1059	0	-4.56(-0.43%)
May 12, 2005	1057	1065	1057	1064	0	+6.75(+0.64%)
May 11, 2005	1062	1062	1055	1057	0	-14.08(-1.31%)
May 10, 2005	1080	1081	1067	1071	0	-9.05(-0.84%)
May 09, 2005	1067	1080	1067	1080	0	+11.93(+1.12%)
May 06, 2005	1054	1070	1054	1068	0	+18.70(+1.78%)
May 05, 2005	1050	1050	1050	1050	0	+0.00(+0.00%)
May 04, 2005	1037	1051	1037	1050	0	+16.08(+1.56%)
May 03, 2005	1022	1034	1021	1034	0	+6.98(+0.68%)
May 02, 2005	1031	1033	1023	1027	0	-3.09(-0.30%)
Apr 29, 2005	1031	1031	1022	1030	0	-8.75(-0.84%)
Apr 28, 2005	1032	1040	1032	1038	0	+6.14(+0.59%)
Apr 27, 2005	1035	1038	1029	1032	0	+0.45(+0.04%)
Apr 26, 2005	1024	1032	1012	1032	0	+11.89(+1.17%)
Apr 25, 2005	1047	1047	1011	1020	0	-51.07(-4.77%)
Apr 22, 2005	1071	1071	1071	1071	0	+23.15(+2.21%)
Apr 21, 2005	1061	1061	1041	1048	0	-23.15(-2.16%)
Apr 20, 2005	1067	1071	1065	1071	0	+8.26(+0.78%)
Apr 19, 2005	1065	1068	1054	1063	0	+2.50(+0.24%)
Apr 18, 2005	1085	1085	1057	1060	0	-36.33(-3.31%)
Apr 15, 2005	1102	1102	1094	1097	0	-11.92(-1.08%)
Apr 14, 2005	1116	1116	1104	1108	0	-8.23(-0.74%)
Apr 13, 2005	1112	1121	1111	1117	0	+5.79(+0.52%)
Apr 12, 2005	1105	1111	1100	1111	0	+4.90(+0.44%)
Apr 11, 2005	1109	1110	1099	1106	0	-5.25(-0.47%)
Apr 08, 2005	1113	1114	1107	1111	0	-0.39(-0.04%)
Apr 07, 2005	1105	1112	1104	1112	0	+8.33(+0.76%)
Apr 06, 2005	1097	1103	1096	1103	0	+6.76(+0.62%)
Apr 05, 2005	1101	1104	1090	1097	0	-3.67(-0.33%)
Apr 04, 2005	1097	1100	1092	1100	0	+5.13(+0.47%)
Apr 01, 2005	1082	1096	1082	1095	0	+14.90(+1.38%)
Mar 31, 2005	1077	1080	1067	1080	0	+15.04(+1.41%)
Mar 30, 2005	1062	1086	1058	1065	0	-5.17(-0.48%)
Mar 29, 2005	1093	1093	1057	1070	0	-29.94(-2.72%)
Mar 28, 2005	1111	1120	1097	1100	0	-14.31(-1.28%)
Mar 24, 2005	1138	1138	1109	1115	0	-27.60(-2.42%)
Mar 23, 2005	1148	1148	1139	1142	0	-10.45(-0.91%)
Mar 22, 2005	1155	1157	1139	1153	0	+1.04(+0.09%)
Mar 21, 2005	1150	1156	1147	1152	0	+3.69(+0.32%)
Mar 18, 2005	1136	1148	1136	1148	0	+13.28(+1.17%)
Mar 17, 2005	1138	1140	1128	1135	0	-3.64(-0.32%)
Mar 16, 2005	1125	1138	1124	1138	0	+19.23(+1.72%)
Mar 15, 2005	1124	1126	1112	1119	0	-4.48(-0.40%)
Mar 14, 2005	1118	1125	1105	1123	0	+15.43(+1.39%)
Mar 11, 2005	1112	1112	1104	1108	141,693,104	+0.00(+0.00%)
Mar 10, 2005	1112	1112	1104	1108	0	-8.76(-0.78%)
Mar 09, 2005	1115	1117	1111	1117	0	+2.60(+0.23%)
Mar 08, 2005	1105	1117	1105	1114	0	+8.91(+0.81%)
Mar 07, 2005	1105	1107	1100	1105	0	+2.29(+0.21%)
Mar 04, 2005	1096	1106	1096	1103	0	+8.41(+0.77%)
Mar 03, 2005	1083	1096	1083	1095	0	+11.85(+1.09%)
Mar 02, 2005	1094	1094	1080	1083	0	-10.53(-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