Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1942	1945	1922	1926	0	-14.93(-0.77%)
Apr 29, 2004	1965	1968	1918	1941	0	-22.72(-1.16%)
Apr 28, 2004	1960	1973	1960	1964	0	+3.50(+0.18%)
Apr 27, 2004	1958	1963	1952	1960	0	+2.99(+0.15%)
Apr 26, 2004	1948	1964	1948	1957	0	+9.63(+0.49%)
Apr 23, 2004	1947	1958	1943	1948	0	+1.14(+0.06%)
Apr 22, 2004	1965	1969	1946	1947	0	-18.38(-0.94%)
Apr 21, 2004	1974	1980	1962	1965	0	-3.99(-0.20%)
Apr 20, 2004	1964	1973	1964	1969	0	+5.28(+0.27%)
Apr 19, 2004	1966	1970	1959	1964	0	-1.86(-0.09%)
Apr 16, 2004	1961	1966	1954	1966	0	+5.19(+0.26%)
Apr 15, 2004	1965	1965	1956	1960	0	-4.58(-0.23%)
Apr 14, 2004	1986	1986	1956	1965	0	-20.90(-1.05%)
Apr 13, 2004	1966	1992	1966	1986	0	+1979.33(+30035.36%)
Apr 12, 2004	6.520	6.600	6.510	6.590	9,200	-1959.71(-99.66%)
Apr 08, 2004	1951	1966	1945	1966	0	+14.46(+0.74%)
Apr 07, 2004	1941	1952	1933	1952	0	+10.74(+0.55%)
Apr 06, 2004	1946	1958	1936	1941	0	-4.70(-0.24%)
Apr 05, 2004	1923	1948	1917	1946	0	+22.56(+1.17%)
Apr 03, 2004	1897	1926	1895	1923	0	+26.03(+1.37%)
Apr 02, 2004	1867	1897	1867	1897	0	+30.45(+1.63%)
Apr 01, 2004	1854	1874	1853	1867	0	+12.81(+0.69%)
Mar 31, 2004	1860	1862	1850	1854	0	-5.70(-0.31%)
Mar 30, 2004	1847	1860	1846	1860	0	+0.00(+0.00%)
Mar 29, 2004	1847	1860	1846	1860	0	+12.65(+0.68%)
Mar 27, 2004	1850	1861	1844	1847	0	-3.05(-0.16%)
Mar 26, 2004	1838	1860	1838	1850	0	+13.25(+0.72%)
Mar 25, 2004	1791	1837	1790	1837	0	+46.58(+2.60%)
Mar 24, 2004	1772	1792	1771	1790	0	+21.02(+1.19%)
Mar 23, 2004	1820	1820	1765	1769	0	+0.00(+0.00%)
Mar 22, 2004	1820	1820	1765	1769	0	-50.99(-2.80%)
Mar 20, 2004	1812	1821	1811	1820	0	+7.88(+0.43%)
Mar 19, 2004	1821	1828	1812	1812	0	-9.44(-0.52%)
Mar 18, 2004	1799	1823	1797	1822	0	+22.66(+1.26%)
Mar 17, 2004	1790	1800	1778	1799	0	+9.30(+0.52%)
Mar 16, 2004	1812	1813	1785	1790	0	+0.00(+0.00%)
Mar 15, 2004	1812	1813	1785	1790	0	-21.96(-1.21%)
Mar 13, 2004	1819	1819	1790	1812	0	-7.69(-0.42%)
Mar 12, 2004	1840	1840	1801	1819	0	-23.59(-1.28%)
Mar 11, 2004	1848	1849	1837	1843	0	-5.51(-0.30%)
Mar 10, 2004	1863	1863	1847	1849	0	-14.57(-0.78%)
Mar 09, 2004	1847	1863	1842	1863	0	+0.00(+0.00%)
Mar 08, 2004	1847	1863	1842	1863	0	+16.63(+0.90%)
Mar 06, 2004	1848	1857	1844	1846	0	-0.07(-0.00%)
Mar 05, 2004	1818	1847	1818	1847	0	+28.75(+1.58%)
Mar 04, 2004	1809	1822	1802	1818	0	+8.64(+0.48%)
Mar 03, 2004	1790	1810	1789	1809	0	+18.99(+1.06%)
Mar 02, 2004	1781	1794	1781	1790	0	+0.00(+0.00%)
Mar 01, 2004	1781	1794	1781	1790	0	+9.17(+0.51%)
Feb 28, 2004	1793	1801	1781	1781	0	-11.73(-0.65%)
Feb 27, 2004	1781	1795	1776	1793	0	+11.80(+0.66%)
Feb 26, 2004	1775	1782	1765	1781	0	+5.61(+0.32%)
Feb 25, 2004	1794	1795	1768	1775	0	-19.02(-1.06%)
Feb 24, 2004	1789	1803	1789	1794	0	+0.00(+0.00%)
Feb 23, 2004	1789	1803	1789	1794	0	+5.25(+0.29%)
Feb 21, 2004	1791	1800	1788	1789	0	-2.75(-0.15%)
Feb 20, 2004	1788	1799	1788	1792	0	+3.57(+0.20%)
Feb 19, 2004	1788	1795	1785	1788	0	-0.21(-0.01%)
Feb 18, 2004	1801	1804	1786	1788	0	-14.94(-0.83%)
Feb 17, 2004	1797	1804	1783	1803	0	+0.00(+0.00%)
Feb 16, 2004	1797	1804	1783	1803	0	+4.91(+0.27%)
Feb 14, 2004	1778	1799	1778	1799	0	+19.85(+1.12%)
Feb 13, 2004	1778	1784	1774	1779	0	+0.49(+0.03%)
Feb 12, 2004	1767	1780	1767	1778	0	+11.81(+0.67%)
Feb 11, 2004	1759	1774	1759	1766	0	+7.29(+0.41%)
Feb 10, 2004	1742	1763	1742	1759	0	+0.00(+0.00%)
Feb 09, 2004	1742	1763	1742	1759	0	+17.09(+0.98%)
Feb 07, 2004	1741	1744	1732	1742	0	+1.05(+0.06%)
Feb 06, 2004	1751	1753	1740	1741	0	-9.92(-0.57%)
Feb 05, 2004	1739	1751	1739	1751	0	+12.20(+0.70%)
Feb 04, 2004	1744	1747	1737	1739	0	-5.03(-0.29%)
Feb 03, 2004	1720	1744	1719	1744	0	+0.00(+0.00%)
Feb 02, 2004	1720	1744	1719	1744	0	+23.56(+1.37%)
Jan 31, 2004	1726	1729	1718	1720	0	-6.14(-0.36%)
Jan 30, 2004	1749	1749	1725	1726	0	-22.86(-1.31%)
Jan 29, 2004	1740	1749	1728	1749	0	+9.24(+0.53%)
Jan 28, 2004	1719	1740	1717	1740	0	+20.97(+1.22%)
Jan 27, 2004	1725	1726	1713	1719	0	+0.00(+0.00%)
Jan 26, 2004	1725	1726	1713	1719	0	-5.76(-0.33%)
Jan 24, 2004	1730	1733	1724	1725	0	-5.21(-0.30%)
Jan 23, 2004	1700	1730	1700	1730	0	+29.86(+1.76%)
Jan 22, 2004	1688	1702	1688	1700	0	+12.81(+0.76%)
Jan 21, 2004	1710	1713	1687	1687	0	-22.56(-1.32%)
Jan 20, 2004	1705	1715	1701	1710	0	+0.00(+0.00%)
Jan 19, 2004	1705	1715	1701	1710	0	+3.78(+0.22%)
Jan 17, 2004	1690	1708	1688	1706	0	+15.29(+0.90%)
Jan 16, 2004	1675	1698	1664	1691	0	+18.03(+1.08%)
Jan 15, 2004	1646	1674	1646	1673	0	+26.35(+1.60%)
Jan 14, 2004	1627	1653	1627	1646	0	+19.27(+1.18%)
Jan 13, 2004	1627	1638	1623	1627	0	+0.00(+0.00%)
Jan 12, 2004	1627	1638	1623	1627	0	-0.41(-0.03%)
Jan 10, 2004	1632	1634	1620	1627	0	-4.33(-0.27%)
Jan 09, 2004	1611	1633	1608	1632	0	+20.41(+1.27%)
Jan 08, 2004	1599	1616	1599	1611	0	+0.00(+0.00%)
Jan 07, 2004	1599	1616	1599	1611	0	+12.53(+0.78%)
Jan 06, 2004	1569	1599	1567	1599	0	+0.00(+0.00%)
Jan 05, 2004	1569	1599	1567	1599	0	+29.98(+1.91%)
Jan 03, 2004	1547	1569	1545	1569	0	+0.00(+0.00%)
Jan 02, 2004	1547	1569	1545	1569	0	+23.72(+1.54%)
Dec 31, 2003	1548	1554	1544	1545	0	-3.54(-0.23%)
Dec 30, 2003	1546	1552	1545	1549	0	+0.00(+0.00%)
Dec 29, 2003	1546	1552	1545	1549	0	+1542.04(+23188.57%)
Dec 26, 2003	6.610	6.650	6.580	6.650	2,300	-1539.51(-99.57%)
Dec 24, 2003	1531	1547	1531	1546	0	+14.36(+0.94%)
Dec 23, 2003	1525	1541	1524	1532	0	+0.00(+0.00%)
Dec 22, 2003	1525	1541	1524	1532	0	+6.04(+0.40%)
Dec 20, 2003	1508	1529	1504	1526	0	+16.51(+1.09%)
Dec 19, 2003	1495	1509	1495	1509	0	+14.47(+0.97%)
Dec 18, 2003	1499	1499	1491	1495	0	-4.17(-0.28%)
Dec 17, 2003	1515	1515	1495	1499	0	-16.45(-1.09%)
Dec 16, 2003	1509	1524	1509	1515	0	+0.00(+0.00%)
Dec 15, 2003	1509	1524	1509	1515	0	+5.82(+0.39%)
Dec 13, 2003	1501	1512	1498	1510	0	+8.53(+0.57%)
Dec 12, 2003	1504	1504	1496	1501	0	-2.65(-0.18%)
Dec 11, 2003	1522	1522	1501	1504	0	-20.22(-1.33%)
Dec 10, 2003	1511	1524	1511	1524	0	+0.00(+0.00%)
Dec 09, 2003	1511	1524	1511	1524	0	+1517.40(+23273.01%)
Dec 08, 2003	6.520	6.540	6.520	6.520	1,900	-1504.52(-99.57%)
Dec 06, 2003	1507	1512	1499	1511	0	+3.62(+0.24%)
Dec 05, 2003	1511	1511	1502	1507	0	-3.13(-0.21%)
Dec 04, 2003	1509	1518	1509	1511	0	+1.17(+0.08%)
Dec 03, 2003	1508	1510	1502	1509	0	+1.73(+0.11%)
Dec 02, 2003	1490	1513	1490	1508	0	+0.00(+0.00%)
Dec 01, 2003	1490	1513	1490	1508	0	+16.98(+1.14%)
Nov 29, 2003	1480	1493	1479	1491	0	+10.95(+0.74%)
Nov 28, 2003	1466	1480	1464	1480	0	+13.31(+0.91%)
Nov 27, 2003	1474	1476	1463	1466	0	-8.36(-0.57%)
Nov 26, 2003	1474	1477	1470	1475	0	-0.30(-0.02%)
Nov 25, 2003	1451	1476	1447	1475	0	+0.00(+0.00%)
Nov 24, 2003	1451	1476	1447	1475	0	+24.38(+1.68%)
Nov 22, 2003	1446	1456	1443	1451	0	+4.66(+0.32%)
Nov 21, 2003	1460	1461	1445	1446	0	-13.73(-0.94%)
Nov 20, 2003	1453	1460	1448	1460	0	+6.67(+0.46%)
Nov 19, 2003	1443	1453	1443	1453	0	+10.30(+0.71%)
Nov 18, 2003	1452	1453	1439	1443	0	+0.00(+0.00%)
Nov 17, 2003	1452	1453	1439	1443	0	-9.49(-0.65%)
Nov 15, 2003	1446	1454	1443	1452	0	+6.42(+0.44%)
Nov 14, 2003	1434	1446	1434	1446	0	+12.47(+0.87%)
Nov 13, 2003	1429	1433	1427	1433	0	+4.70(+0.33%)
Nov 12, 2003	1437	1437	1426	1429	0	-8.01(-0.56%)
Nov 11, 2003	1438	1440	1432	1437	0	+0.00(+0.00%)
Nov 10, 2003	1438	1440	1432	1437	0	-1.24(-0.09%)
Nov 08, 2003	1432	1443	1432	1438	0	+6.00(+0.42%)
Nov 07, 2003	1435	1435	1428	1432	0	-2.87(-0.20%)
Nov 06, 2003	1447	1447	1434	1435	0	-13.22(-0.91%)
Nov 05, 2003	1438	1452	1436	1448	0	+9.79(+0.68%)
Nov 04, 2003	1422	1442	1422	1438	0	+0.00(+0.00%)
Nov 03, 2003	1422	1442	1422	1438	0	+17.10(+1.20%)
Nov 01, 2003	1419	1426	1413	1421	0	+2.22(+0.16%)
Oct 31, 2003	1407	1419	1405	1419	0	+11.55(+0.82%)
Oct 30, 2003	1392	1408	1392	1407	0	+15.18(+1.09%)
Oct 29, 2003	1387	1394	1387	1392	0	+5.21(+0.38%)
Oct 28, 2003	1387	1394	1387	1387	0	+0.00(+0.00%)
Oct 27, 2003	1387	1394	1387	1387	0	-0.34(-0.02%)
Oct 24, 2003	1386	1393	1386	1387	0	+1.01(+0.07%)
Oct 23, 2003	1394	1394	1384	1386	0	-7.92(-0.57%)
Oct 22, 2003	1400	1401	1393	1394	0	-5.94(-0.42%)
Oct 21, 2003	1406	1411	1400	1400	0	-6.59(-0.47%)
Oct 20, 2003	1406	1408	1401	1407	0	+0.65(+0.05%)
Oct 17, 2003	1410	1413	1404	1406	0	-4.12(-0.29%)
Oct 16, 2003	1402	1410	1400	1410	0	+8.45(+0.60%)
Oct 15, 2003	1397	1408	1394	1402	0	+4.38(+0.31%)
Oct 14, 2003	1391	1397	1389	1397	0	+6.29(+0.45%)
Oct 13, 2003	1379	1391	1376	1391	0	+11.89(+0.86%)
Oct 10, 2003	1376	1382	1373	1379	0	+2.81(+0.20%)
Oct 09, 2003	1374	1378	1368	1376	0	+2.50(+0.18%)
Oct 08, 2003	1365	1377	1363	1374	0	+9.20(+0.67%)
Oct 07, 2003	1363	1365	1356	1365	0	+1.64(+0.12%)
Oct 06, 2003	1358	1368	1358	1363	0	+4.91(+0.36%)
Oct 03, 2003	1353	1359	1353	1358	0	+4.93(+0.36%)
Oct 02, 2003	1347	1356	1347	1353	0	+6.62(+0.49%)
Oct 01, 2003	1352	1355	1345	1347	0	-5.28(-0.39%)
Sep 30, 2003	1349	1354	1345	1352	0	+2.91(+0.22%)
Sep 29, 2003	1343	1349	1339	1349	0	+6.40(+0.48%)
Sep 26, 2003	1340	1344	1337	1343	0	+2.49(+0.19%)
Sep 25, 2003	1348	1348	1339	1340	0	-8.02(-0.59%)
Sep 24, 2003	1353	1357	1347	1348	0	-4.90(-0.36%)
Sep 23, 2003	1355	1360	1353	1353	0	-1.92(-0.14%)
Sep 22, 2003	1366	1366	1354	1355	0	-10.85(-0.79%)
Sep 19, 2003	1360	1366	1357	1366	0	+5.77(+0.42%)
Sep 18, 2003	1361	1364	1356	1360	0	-1.33(-0.10%)
Sep 17, 2003	1365	1370	1359	1361	0	-4.36(-0.32%)
Sep 16, 2003	1366	1369	1358	1366	0	-0.04(-0.00%)
Sep 15, 2003	1380	1380	1364	1366	0	-14.29(-1.04%)
Sep 12, 2003	1382	1384	1378	1380	0	-2.35(-0.17%)
Sep 11, 2003	1372	1383	1369	1382	0	+10.93(+0.80%)
Sep 10, 2003	1374	1378	1368	1371	0	-2.19(-0.16%)
Sep 09, 2003	1383	1383	1371	1374	0	-8.08(-0.58%)
Sep 08, 2003	1369	1388	1368	1382	0	+12.72(+0.93%)
Sep 05, 2003	1371	1374	1367	1369	0	-1.08(-0.08%)
Sep 04, 2003	1378	1378	1366	1370	0	-7.60(-0.55%)
Sep 03, 2003	1369	1378	1365	1378	0	+8.69(+0.63%)
Sep 02, 2003	1359	1372	1358	1369	0	+13.63(+1.01%)
Sep 01, 2003	1351	1357	1348	1355	0	+4.50(+0.33%)
Aug 29, 2003	1358	1359	1346	1351	0	-7.80(-0.57%)
Aug 28, 2003	1359	1360	1355	1359	0	-0.10(-0.01%)
Aug 27, 2003	1359	1362	1350	1359	0	+0.27(+0.02%)
Aug 26, 2003	1353	1358	1351	1358	0	+5.56(+0.41%)
Aug 25, 2003	1350	1353	1345	1353	0	+2.96(+0.22%)
Aug 22, 2003	1351	1353	1347	1350	0	-1.62(-0.12%)
Aug 21, 2003	1349	1353	1343	1352	0	+1.66(+0.12%)
Aug 20, 2003	1347	1351	1343	1350	0	+2.70(+0.20%)
Aug 19, 2003	1331	1348	1330	1347	0	+15.92(+1.20%)
Aug 18, 2003	1329	1334	1329	1331	0	+1325.61(+23256.32%)
Aug 15, 2003	5.700	5.700	5.700	5.700	600	-1322.87(-99.57%)
Aug 14, 2003	1325	1330	1323	1329	0	+3.58(+0.27%)
Aug 13, 2003	1324	1327	1320	1325	0	+1.35(+0.10%)
Aug 12, 2003	1318	1324	1314	1324	0	+6.30(+0.48%)
Aug 11, 2003	1320	1323	1316	1317	0	-2.72(-0.21%)
Aug 08, 2003	1320	1321	1316	1320	0	-0.27(-0.02%)
Aug 07, 2003	1315	1321	1310	1320	0	+5.58(+0.42%)
Aug 06, 2003	1323	1324	1312	1315	0	-8.60(-0.65%)
Aug 05, 2003	1318	1323	1316	1323	0	+5.36(+0.41%)
Aug 04, 2003	1319	1323	1317	1318	0	-2.29(-0.17%)
Aug 01, 2003	1322	1325	1318	1320	0	-0.98(-0.07%)
Jul 31, 2003	1330	1333	1321	1321	0	-8.38(-0.63%)
Jul 30, 2003	1332	1338	1329	1330	0	-2.71(-0.20%)
Jul 29, 2003	1334	1336	1329	1332	0	-1.34(-0.10%)
Jul 28, 2003	1334	1337	1331	1334	0	-1.07(-0.08%)
Jul 25, 2003	1332	1335	1329	1335	0	+2.71(+0.20%)
Jul 24, 2003	1339	1341	1323	1332	0	-6.80(-0.51%)
Jul 23, 2003	1321	1342	1321	1339	0	+17.87(+1.35%)
Jul 22, 2003	1334	1335	1321	1321	0	-14.34(-1.07%)
Jul 21, 2003	1346	1347	1335	1335	0	-10.57(-0.79%)
Jul 18, 2003	1342	1347	1334	1346	0	+3.50(+0.26%)
Jul 17, 2003	1350	1350	1337	1342	0	-7.90(-0.59%)
Jul 16, 2003	1345	1350	1342	1350	0	+5.01(+0.37%)
Jul 15, 2003	1347	1348	1338	1345	0	-1.42(-0.11%)
Jul 14, 2003	1327	1348	1320	1347	0	+20.23(+1.53%)
Jul 11, 2003	1321	1327	1313	1326	0	+5.17(+0.39%)
Jul 10, 2003	1331	1336	1309	1321	0	-9.57(-0.72%)
Jul 09, 2003	1328	1335	1328	1331	0	+2.71(+0.20%)
Jul 08, 2003	1343	1343	1326	1328	0	-14.81(-1.10%)
Jul 07, 2003	1329	1343	1327	1343	0	+13.82(+1.04%)
Jul 04, 2003	1324	1330	1324	1329	0	+4.96(+0.37%)
Jul 03, 2003	1332	1332	1320	1324	0	-7.67(-0.58%)
Jul 02, 2003	1313	1334	1313	1332	0	+20.33(+1.55%)
Jul 01, 2003	1309	1317	1305	1312	0	+5.82(+0.45%)
Jun 30, 2003	1313	1314	1306	1306	0	-7.40(-0.56%)
Jun 27, 2003	1306	1315	1306	1313	0	+6.75(+0.52%)
Jun 26, 2003	1301	1312	1300	1306	0	+6.24(+0.48%)
Jun 25, 2003	1306	1307	1300	1300	0	-5.97(-0.46%)
Jun 24, 2003	1313	1316	1305	1306	0	-6.96(-0.53%)
Jun 23, 2003	1309	1321	1309	1313	0	+1.09(+0.08%)
Jun 20, 2003	1306	1312	1300	1312	0	+1306.08(+22212.24%)
Jun 19, 2003	5.860	5.880	5.830	5.880	3,800	-1300.58(-99.55%)
Jun 18, 2003	1299	1306	1293	1306	0	+7.68(+0.59%)
Jun 17, 2003	1297	1306	1297	1299	0	+1.62(+0.12%)
Jun 16, 2003	1297	1303	1290	1297	0	-0.06(-0.00%)
Jun 13, 2003	1289	1297	1282	1297	0	+8.41(+0.65%)
Jun 12, 2003	1306	1306	1288	1289	0	-18.85(-1.44%)
Jun 11, 2003	1302	1308	1300	1308	0	+6.12(+0.47%)
Jun 10, 2003	1302	1311	1300	1302	0	+1295.78(+22496.18%)
Jun 09, 2003	5.750	5.810	5.700	5.760	10,600	-1296.34(-99.56%)
Jun 06, 2003	1295	1302	1294	1302	0	+7.53(+0.58%)
Jun 05, 2003	1291	1300	1291	1295	0	+4.02(+0.31%)
Jun 04, 2003	1292	1294	1286	1291	0	-1.08(-0.08%)
Jun 03, 2003	1285	1293	1278	1292	0	+6.15(+0.48%)
Jun 02, 2003	1250	1285	1249	1285	0	+35.29(+2.82%)
May 30, 2003	1286	1290	1250	1250	0	+1244.61(+22304.84%)
May 29, 2003	5.450	5.580	5.400	5.580	4,700	-1279.39(-99.57%)
May 28, 2003	1290	1298	1284	1285	0	-3.88(-0.30%)
May 27, 2003	1299	1299	1283	1289	0	-10.10(-0.78%)
May 26, 2003	1308	1308	1296	1299	0	-8.29(-0.63%)
May 23, 2003	1311	1311	1304	1307	0	-3.37(-0.26%)
May 22, 2003	1310	1312	1304	1311	0	+0.20(+0.02%)
May 21, 2003	1313	1316	1306	1310	0	-3.17(-0.24%)
May 20, 2003	1311	1316	1299	1314	0	+2.17(+0.17%)
May 19, 2003	1325	1325	1309	1311	0	-14.33(-1.08%)
May 16, 2003	1326	1329	1319	1326	0	+0.84(+0.06%)
May 15, 2003	1321	1328	1320	1325	0	+4.21(+0.32%)
May 14, 2003	1307	1325	1301	1321	0	+13.33(+1.02%)
May 13, 2003	1309	1313	1304	1307	0	-1.61(-0.12%)
May 12, 2003	1287	1310	1287	1309	0	+22.29(+1.73%)
May 09, 2003	1289	1289	1275	1287	0	-1.93(-0.15%)
May 08, 2003	1299	1303	1289	1289	0	-10.07(-0.78%)
May 07, 2003	1286	1299	1286	1299	0	+12.75(+0.99%)
May 06, 2003	1275	1291	1271	1286	0	+11.08(+0.87%)
May 05, 2003	1263	1288	1260	1275	0	+12.27(+0.97%)

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