Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	3895	3996	3895	3995	0	+102.06(+2.62%)
Sep 30, 2004	3935	3951	3888	3893	0	-27.46(-0.70%)
Sep 29, 2004	3884	3944	3884	3920	0	+38.09(+0.98%)
Sep 28, 2004	3868	3889	3848	3882	0	+7.90(+0.20%)
Sep 27, 2004	3906	3906	3859	3874	0	-35.93(-0.92%)
Sep 24, 2004	3901	3918	3888	3910	0	+4.64(+0.12%)
Sep 23, 2004	3927	3929	3895	3906	0	-36.69(-0.93%)
Sep 22, 2004	3990	3999	3936	3942	0	-48.67(-1.22%)
Sep 21, 2004	3977	3998	3969	3991	0	+13.34(+0.34%)
Sep 20, 2004	3986	3986	3954	3978	0	-10.39(-0.26%)
Sep 17, 2004	3963	4000	3956	3988	0	+24.42(+0.62%)
Sep 16, 2004	3942	3968	3941	3964	0	+21.90(+0.56%)
Sep 15, 2004	3950	3971	3928	3942	0	-6.00(-0.15%)
Sep 14, 2004	3954	3955	3933	3948	0	-5.56(-0.14%)
Sep 13, 2004	3890	3953	3890	3953	0	+67.28(+1.73%)
Sep 10, 2004	3855	3897	3855	3886	0	+34.81(+0.90%)
Sep 09, 2004	3868	3868	3836	3851	0	-32.94(-0.85%)
Sep 08, 2004	3891	3899	3875	3884	0	-4.88(-0.13%)
Sep 07, 2004	3889	3905	3874	3889	0	+1.46(+0.04%)
Sep 06, 2004	3867	3892	3867	3888	0	+20.59(+0.53%)
Sep 03, 2004	3835	3883	3823	3867	0	+33.54(+0.87%)
Sep 02, 2004	3815	3845	3798	3833	0	+15.83(+0.41%)
Sep 01, 2004	3794	3828	3792	3818	0	+32.41(+0.86%)
Aug 31, 2004	3830	3830	3778	3785	0	-53.64(-1.40%)
Aug 30, 2004	3849	3853	3819	3839	0	-12.33(-0.32%)
Aug 27, 2004	3833	3856	3812	3851	0	+18.90(+0.49%)
Aug 26, 2004	3797	3839	3797	3832	0	+43.40(+1.15%)
Aug 25, 2004	3790	3802	3771	3789	0	+17.88(+0.47%)
Aug 24, 2004	3771	3800	3766	3771	0	-1.14(-0.03%)
Aug 23, 2004	3722	3782	3722	3772	0	+59.53(+1.60%)
Aug 20, 2004	3717	3724	3690	3713	0	-10.38(-0.28%)
Aug 19, 2004	3730	3759	3706	3723	0	-3.51(-0.09%)
Aug 18, 2004	3705	3728	3678	3726	0	+20.77(+0.56%)
Aug 17, 2004	3696	3736	3679	3706	0	+6.62(+0.18%)
Aug 16, 2004	3643	3703	3619	3699	0	+52.12(+1.43%)
Aug 13, 2004	3649	3663	3619	3647	0	-11.12(-0.30%)
Aug 12, 2004	3684	3708	3632	3658	0	-20.80(-0.57%)
Aug 11, 2004	3723	3731	3637	3679	0	-41.73(-1.12%)
Aug 10, 2004	3692	3721	3686	3721	0	+30.31(+0.82%)
Aug 09, 2004	3727	3737	3666	3690	0	-37.41(-1.00%)
Aug 06, 2004	3819	3819	3719	3728	0	-101.29(-2.65%)
Aug 05, 2004	3834	3859	3829	3829	0	+5.29(+0.14%)
Aug 04, 2004	3867	3867	3807	3824	0	-53.58(-1.38%)
Aug 03, 2004	3869	3892	3865	3877	0	+14.61(+0.38%)
Aug 02, 2004	3891	3891	3842	3863	0	-32.90(-0.84%)
Jul 30, 2004	3901	3911	3867	3896	0	+5.93(+0.15%)
Jul 29, 2004	3815	3895	3815	3890	0	+82.47(+2.17%)
Jul 28, 2004	3829	3857	3798	3807	0	-6.87(-0.18%)
Jul 27, 2004	3755	3815	3755	3814	0	+61.49(+1.64%)
Jul 26, 2004	3796	3811	3749	3753	0	-44.74(-1.18%)
Jul 23, 2004	3805	3825	3785	3797	0	-3.72(-0.10%)
Jul 22, 2004	3867	3867	3796	3801	0	-76.43(-1.97%)
Jul 21, 2004	3850	3899	3850	3877	0	+39.88(+1.04%)
Jul 20, 2004	3809	3840	3785	3838	0	+24.97(+0.65%)
Jul 19, 2004	3845	3846	3813	3813	0	-33.30(-0.87%)
Jul 16, 2004	3848	3883	3838	3846	0	-1.26(-0.03%)
Jul 15, 2004	3898	3898	3847	3847	0	-51.65(-1.32%)
Jul 14, 2004	3895	3899	3851	3899	0	-5.04(-0.13%)
Jul 13, 2004	3897	3919	3892	3904	0	+10.64(+0.27%)
Jul 12, 2004	3912	3928	3884	3893	0	-31.25(-0.80%)
Jul 09, 2004	3932	3933	3883	3924	0	-9.99(-0.25%)
Jul 08, 2004	3921	3937	3895	3934	0	+3.90(+0.10%)
Jul 07, 2004	3944	3959	3922	3931	0	-14.30(-0.36%)
Jul 06, 2004	4002	4008	3936	3945	0	-50.85(-1.27%)
Jul 05, 2004	3998	4012	3991	3996	0	-3.04(-0.08%)
Jul 02, 2004	4030	4030	3990	3999	0	-36.25(-0.90%)
Jul 01, 2004	4078	4102	4027	4035	0	-17.71(-0.44%)
Jun 30, 2004	4070	4091	4053	4053	0	-17.00(-0.42%)
Jun 29, 2004	4068	4086	4050	4070	0	+0.38(+0.01%)
Jun 28, 2004	4017	4077	4004	4069	0	+56.00(+1.40%)
Jun 25, 2004	4007	4020	3987	4013	0	+6.30(+0.16%)
Jun 24, 2004	3954	4013	3954	4007	0	+61.95(+1.57%)
Jun 23, 2004	3934	3967	3934	3945	0	+16.71(+0.43%)
Jun 22, 2004	3985	3985	3916	3928	0	-60.92(-1.53%)
Jun 21, 2004	4008	4029	3978	3989	0	-10.48(-0.26%)
Jun 18, 2004	3976	4005	3966	4000	0	+14.33(+0.36%)
Jun 17, 2004	3997	4019	3972	3985	0	-17.78(-0.44%)
Jun 16, 2004	3991	4015	3991	4003	0	+15.94(+0.40%)
Jun 15, 2004	3946	3995	3933	3987	0	+38.65(+0.98%)
Jun 14, 2004	4009	4009	3939	3949	0	-65.91(-1.64%)
Jun 11, 2004	4017	4019	3993	4015	0	-7.08(-0.18%)
Jun 10, 2004	3997	4027	3993	4022	0	+23.88(+0.60%)
Jun 09, 2004	4024	4036	3991	3998	0	-21.19(-0.53%)
Jun 08, 2004	4022	4041	4003	4019	0	+1.14(+0.03%)
Jun 07, 2004	3973	4025	3973	4018	0	+55.88(+1.41%)
Jun 04, 2004	3918	3974	3914	3962	0	+44.85(+1.14%)
Jun 03, 2004	3890	3918	3871	3917	0	+28.77(+0.74%)
Jun 02, 2004	3869	3918	3869	3888	0	+24.13(+0.62%)
Jun 01, 2004	3924	3930	3856	3864	0	-57.23(-1.46%)
May 31, 2004	3904	3928	3898	3921	0	+18.69(+0.48%)
May 28, 2004	3922	3941	3892	3903	0	-10.61(-0.27%)
May 27, 2004	3872	3927	3872	3913	0	+45.81(+1.18%)
May 26, 2004	3831	3901	3831	3868	0	+39.45(+1.03%)
May 25, 2004	3860	3860	3810	3828	0	-39.77(-1.03%)
May 24, 2004	3842	3901	3842	3868	0	+36.00(+0.94%)
May 21, 2004	3842	3869	3809	3832	0	-7.48(-0.19%)
May 20, 2004	3856	3856	3812	3839	0	-32.94(-0.85%)
May 19, 2004	3799	3883	3799	3872	0	+83.02(+2.19%)
May 18, 2004	3757	3797	3754	3789	0	+34.87(+0.93%)
May 17, 2004	3801	3801	3710	3754	0	-48.73(-1.28%)
May 14, 2004	3825	3833	3770	3803	0	-21.83(-0.57%)
May 13, 2004	3782	3827	3780	3825	0	+48.69(+1.29%)
May 12, 2004	3847	3852	3770	3776	0	-73.60(-1.91%)
May 11, 2004	3791	3851	3791	3850	0	+65.23(+1.72%)
May 10, 2004	3895	3895	3776	3785	0	-111.03(-2.85%)
May 07, 2004	3910	3923	3853	3896	0	-13.82(-0.35%)
May 06, 2004	4012	4013	3901	3909	0	-112.64(-2.80%)
May 05, 2004	3976	4029	3964	4022	0	+31.35(+0.79%)
May 04, 2004	4002	4019	3976	3991	0	-16.90(-0.42%)

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