Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.698	2.698	2.654	2.656	8,826,830	-0.04(-1.57%)
May 27, 2005	2.672	2.708	2.666	2.698	7,152,160	+0.04(+1.65%)
May 26, 2005	2.653	2.667	2.631	2.654	5,261,383	+0.00(+0.11%)
May 25, 2005	2.699	2.699	2.651	2.651	7,131,579	-0.05(-1.78%)
May 24, 2005	2.704	2.704	2.653	2.699	9,281,686	-0.00(-0.16%)
May 23, 2005	2.689	2.717	2.681	2.704	13,559,948	+0.04(+1.37%)
May 20, 2005	2.637	2.667	2.605	2.667	8,589,453	+0.05(+1.89%)
May 19, 2005	2.647	2.647	2.603	2.618	6,339,867	-0.03(-1.10%)
May 18, 2005	2.621	2.659	2.615	2.647	10,535,802	+0.05(+1.91%)
May 17, 2005	2.592	2.631	2.560	2.597	21,631,426	+0.03(+1.19%)
May 16, 2005	2.573	2.595	2.519	2.567	13,332,176	+0.01(+0.51%)
May 13, 2005	2.565	2.567	2.548	2.554	8,821,341	+0.00(+0.00%)
May 12, 2005	2.587	2.590	2.548	2.554	11,525,784	-0.02(-0.79%)
May 11, 2005	2.586	2.616	2.564	2.574	11,999,851	+0.02(+0.80%)
May 10, 2005	2.562	2.590	2.552	2.554	9,988,327	-0.01(-0.23%)
May 09, 2005	2.564	2.573	2.536	2.560	7,347,001	+0.00(+0.00%)
May 06, 2005	2.609	2.609	2.549	2.560	8,494,777	-0.04(-1.40%)
May 05, 2005	2.605	2.630	2.595	2.596	8,645,710	+0.00(+0.06%)
May 04, 2005	2.580	2.606	2.568	2.595	9,347,548	+0.03(+1.31%)
May 03, 2005	2.602	2.613	2.554	2.561	8,685,502	-0.03(-1.29%)
May 02, 2005	2.587	2.616	2.581	2.595	8,780,864	+0.01(+0.57%)
Apr 29, 2005	2.551	2.584	2.513	2.580	10,273,041	+0.05(+1.90%)
Apr 28, 2005	2.597	2.597	2.530	2.532	9,390,770	-0.09(-3.55%)
Apr 27, 2005	2.611	2.628	2.597	2.625	8,768,515	+0.01(+0.28%)
Apr 26, 2005	2.651	2.654	2.615	2.618	5,631,169	-0.02(-0.94%)
Apr 25, 2005	2.606	2.650	2.595	2.643	7,943,186	+0.03(+1.28%)
Apr 22, 2005	2.625	2.634	2.600	2.609	8,144,201	-0.01(-0.56%)
Apr 21, 2005	2.621	2.640	2.619	2.624	7,077,380	+0.04(+1.47%)
Apr 20, 2005	2.624	2.660	2.584	2.586	18,639,526	+0.01(+0.28%)
Apr 19, 2005	2.595	2.603	2.554	2.579	7,571,342	+0.01(+0.28%)
Apr 18, 2005	2.558	2.589	2.514	2.571	9,300,896	+0.02(+0.68%)
Apr 15, 2005	2.584	2.606	2.549	2.554	8,428,230	-0.03(-1.18%)
Apr 14, 2005	2.603	2.605	2.577	2.584	7,096,590	-0.02(-0.73%)
Apr 13, 2005	2.635	2.641	2.590	2.603	6,278,808	-0.03(-1.22%)
Apr 12, 2005	2.600	2.653	2.589	2.635	6,573,813	+0.03(+1.18%)
Apr 11, 2005	2.616	2.618	2.589	2.605	4,759,188	-0.00(-0.17%)
Apr 08, 2005	2.631	2.632	2.597	2.609	8,308,855	-0.02(-0.83%)
Apr 07, 2005	2.650	2.657	2.625	2.631	6,565,580	-0.01(-0.39%)
Apr 06, 2005	2.638	2.659	2.621	2.641	5,093,299	+0.02(+0.83%)
Apr 05, 2005	2.673	2.679	2.618	2.619	7,797,742	-0.05(-2.02%)
Apr 04, 2005	2.627	2.675	2.616	2.673	8,756,852	+0.05(+1.78%)
Apr 01, 2005	2.659	2.675	2.615	2.627	8,367,170	-0.02(-0.77%)
Mar 31, 2005	2.664	2.678	2.631	2.647	8,715,002	-0.01(-0.55%)
Mar 30, 2005	2.619	2.662	2.609	2.662	4,243,272	+0.06(+2.13%)
Mar 29, 2005	2.611	2.622	2.603	2.606	7,567,226	-0.01(-0.22%)
Mar 28, 2005	2.632	2.638	2.612	2.612	6,520,987	-0.03(-0.99%)
Mar 24, 2005	2.675	2.676	2.638	2.638	5,493,957	-0.01(-0.49%)
Mar 23, 2005	2.628	2.672	2.624	2.651	6,748,072	+0.01(+0.28%)
Mar 22, 2005	2.672	2.685	2.638	2.644	7,557,621	-0.02(-0.60%)
Mar 21, 2005	2.679	2.679	2.628	2.660	8,299,250	-0.02(-0.92%)
Mar 18, 2005	2.726	2.734	2.683	2.685	18,704,700	-0.05(-1.71%)
Mar 17, 2005	2.716	2.745	2.667	2.732	11,869,499	+0.02(+0.59%)
Mar 16, 2005	2.736	2.752	2.705	2.716	6,453,067	-0.02(-0.64%)
Mar 15, 2005	2.767	2.778	2.713	2.733	7,847,824	-0.03(-1.21%)
Mar 14, 2005	2.736	2.774	2.720	2.767	6,249,993	+0.03(+1.28%)
Mar 11, 2005	2.777	2.791	2.717	2.732	7,275,651	-0.04(-1.52%)
Mar 10, 2005	2.767	2.810	2.756	2.774	8,676,583	+0.01(+0.37%)
Mar 09, 2005	2.820	2.820	2.764	2.764	9,503,283	-0.07(-2.62%)
Mar 08, 2005	2.901	2.905	2.822	2.838	16,933,298	+0.03(+1.25%)
Mar 07, 2005	2.769	2.812	2.762	2.803	13,634,042	+0.05(+1.80%)
Mar 04, 2005	2.688	2.759	2.669	2.753	19,277,560	+0.13(+5.12%)
Mar 03, 2005	2.632	2.646	2.590	2.619	9,662,449	-0.00(-0.17%)
Mar 02, 2005	2.653	2.667	2.615	2.624	9,152,021	-0.04(-1.42%)
Mar 01, 2005	2.679	2.688	2.643	2.662	7,438,933	-0.01(-0.54%)
Feb 28, 2005	2.682	2.689	2.654	2.676	6,382,403	-0.01(-0.43%)
Feb 25, 2005	2.679	2.695	2.653	2.688	9,383,223	+0.01(+0.49%)
Feb 24, 2005	2.670	2.689	2.641	2.675	9,501,225	+0.02(+0.82%)
Feb 23, 2005	2.640	2.664	2.627	2.653	12,078,747	+0.04(+1.62%)
Feb 22, 2005	2.581	2.624	2.580	2.611	12,281,821	+0.03(+1.19%)
Feb 18, 2005	2.616	2.631	2.580	2.580	8,273,866	-0.04(-1.39%)
Feb 17, 2005	2.646	2.651	2.616	2.616	8,033,060	-0.02(-0.83%)
Feb 16, 2005	2.632	2.653	2.625	2.638	8,320,518	+0.00(+0.17%)
Feb 15, 2005	2.646	2.653	2.631	2.634	9,052,543	+0.01(+0.50%)
Feb 14, 2005	2.624	2.635	2.609	2.621	6,614,290	-0.00(-0.17%)
Feb 11, 2005	2.602	2.625	2.602	2.625	11,947,024	+0.03(+1.24%)
Feb 10, 2005	2.606	2.615	2.587	2.593	10,794,446	+0.00(+0.17%)
Feb 09, 2005	2.682	2.688	2.589	2.589	12,901,332	-0.07(-2.52%)
Feb 08, 2005	2.656	2.695	2.639	2.656	21,646,520	+0.05(+1.79%)
Feb 07, 2005	2.576	2.630	2.576	2.609	13,202,511	+0.07(+2.93%)
Feb 04, 2005	2.593	2.613	2.484	2.535	17,380,608	-0.06(-2.41%)
Feb 03, 2005	2.596	2.622	2.589	2.597	6,935,366	+0.00(+0.11%)
Feb 02, 2005	2.638	2.641	2.579	2.595	8,360,310	-0.06(-2.25%)
Feb 01, 2005	2.609	2.666	2.602	2.654	9,554,052	+0.06(+2.13%)
Jan 31, 2005	2.621	2.624	2.597	2.599	10,293,623	+0.00(+0.17%)
Jan 28, 2005	2.662	2.662	2.573	2.595	14,747,515	-0.07(-2.52%)
Jan 27, 2005	2.675	2.685	2.648	2.662	12,926,030	-0.00(-0.05%)
Jan 26, 2005	2.669	2.717	2.628	2.663	12,334,647	+0.04(+1.61%)
Jan 25, 2005	2.634	2.650	2.611	2.621	8,279,355	-0.01(-0.33%)
Jan 24, 2005	2.638	2.643	2.611	2.630	9,289,919	+0.01(+0.39%)
Jan 21, 2005	2.646	2.648	2.618	2.619	8,234,761	-0.01(-0.28%)
Jan 20, 2005	2.653	2.675	2.624	2.627	11,687,694	-0.04(-1.37%)
Jan 19, 2005	2.689	2.711	2.653	2.663	8,596,314	-0.01(-0.54%)
Jan 18, 2005	2.625	2.699	2.625	2.678	9,207,592	+0.04(+1.49%)
Jan 14, 2005	2.663	2.672	2.608	2.638	19,123,196	-0.02(-0.88%)
Jan 13, 2005	2.701	2.705	2.662	2.662	8,469,393	-0.04(-1.46%)
Jan 12, 2005	2.733	2.733	2.685	2.701	10,528,255	-0.03(-1.17%)
Jan 11, 2005	2.714	2.752	2.705	2.733	10,480,917	+0.02(+0.70%)
Jan 10, 2005	2.733	2.755	2.705	2.714	14,852,482	-0.02(-0.69%)
Jan 07, 2005	2.791	2.791	2.730	2.733	17,333,270	-0.05(-1.73%)
Jan 06, 2005	2.826	2.839	2.765	2.781	15,392,410	-0.05(-1.60%)
Jan 05, 2005	2.922	2.937	2.825	2.826	14,121,144	-0.11(-3.68%)
Jan 04, 2005	2.975	2.988	2.918	2.934	6,066,816	-0.04(-1.32%)
Jan 03, 2005	2.998	3.007	2.974	2.974	6,635,558	-0.02(-0.83%)
Dec 31, 2004	3.014	3.017	2.972	2.998	7,840,277	-0.03(-0.96%)
Dec 30, 2004	2.950	3.054	2.949	3.027	12,880,064	+0.08(+2.62%)
Dec 29, 2004	2.915	2.950	2.915	2.950	7,567,226	+0.03(+0.95%)
Dec 28, 2004	2.901	2.939	2.901	2.922	7,995,326	+0.01(+0.50%)
Dec 27, 2004	2.871	2.924	2.871	2.908	7,133,637	+0.00(+0.00%)
Dec 23, 2004	2.892	2.915	2.879	2.908	4,270,028	+0.02(+0.55%)
Dec 22, 2004	2.866	2.904	2.866	2.892	7,794,311	+0.03(+0.97%)
Dec 21, 2004	2.889	2.914	2.850	2.864	9,737,915	-0.04(-1.50%)
Dec 20, 2004	2.936	2.941	2.888	2.908	7,443,049	-0.03(-1.14%)
Dec 17, 2004	2.901	2.941	2.895	2.941	15,254,512	+0.03(+0.90%)
Dec 16, 2004	2.895	2.944	2.893	2.915	8,329,437	+0.00(+0.00%)
Dec 15, 2004	2.925	2.963	2.909	2.915	10,237,366	-0.07(-2.20%)
Dec 14, 2004	2.959	2.988	2.952	2.981	9,376,363	+0.02(+0.79%)
Dec 13, 2004	2.931	2.962	2.922	2.957	8,064,618	+0.04(+1.40%)
Dec 10, 2004	2.879	2.928	2.858	2.917	7,298,977	+0.01(+0.45%)
Dec 09, 2004	2.853	2.906	2.842	2.904	8,158,608	+0.06(+2.00%)
Dec 08, 2004	2.834	2.857	2.825	2.847	16,445,510	+0.03(+1.19%)
Dec 07, 2004	2.841	2.869	2.813	2.813	12,269,472	-0.02(-0.87%)
Dec 06, 2004	2.870	2.870	2.828	2.838	8,961,297	-0.03(-0.97%)
Dec 03, 2004	2.917	2.917	2.851	2.866	10,390,357	-0.05(-1.70%)
Dec 02, 2004	2.924	2.937	2.905	2.915	9,180,836	+0.00(+0.00%)
Dec 01, 2004	2.908	2.936	2.879	2.915	12,047,875	+0.03(+1.11%)
Nov 30, 2004	2.908	2.908	2.860	2.883	11,666,426	-0.02(-0.70%)
Nov 29, 2004	2.857	2.918	2.854	2.904	20,946,054	+0.08(+2.95%)
Nov 26, 2004	2.822	2.835	2.809	2.820	2,280,458	+0.00(+0.00%)
Nov 24, 2004	2.826	2.831	2.796	2.820	6,857,155	-0.01(-0.31%)
Nov 23, 2004	2.841	2.841	2.803	2.829	6,451,695	-0.01(-0.21%)
Nov 22, 2004	2.850	2.850	2.815	2.835	11,446,887	+0.03(+0.99%)
Nov 19, 2004	2.828	2.839	2.802	2.807	15,367,712	-0.01(-0.47%)
Nov 18, 2004	2.850	2.861	2.819	2.820	5,481,608	-0.02(-0.62%)
Nov 17, 2004	2.841	2.861	2.818	2.838	6,201,969	+0.02(+0.78%)
Nov 16, 2004	2.813	2.829	2.802	2.816	11,032,508	+0.03(+0.99%)
Nov 15, 2004	2.818	2.818	2.764	2.788	6,837,260	-0.01(-0.52%)
Nov 12, 2004	2.724	2.836	2.697	2.803	11,075,044	+0.08(+3.00%)
Nov 11, 2004	2.726	2.733	2.710	2.721	7,982,977	+0.02(+0.76%)
Nov 10, 2004	2.666	2.711	2.656	2.701	7,229,685	+0.04(+1.65%)
Nov 09, 2004	2.682	2.695	2.656	2.657	10,159,841	-0.01(-0.38%)
Nov 08, 2004	2.660	2.675	2.650	2.667	9,390,770	-0.01(-0.33%)
Nov 05, 2004	2.736	2.736	2.672	2.676	10,198,947	-0.06(-2.18%)
Nov 04, 2004	2.689	2.737	2.679	2.736	8,109,898	+0.06(+2.07%)
Nov 03, 2004	2.726	2.726	2.657	2.681	8,292,390	+0.02(+0.82%)
Nov 02, 2004	2.638	2.685	2.638	2.659	9,791,428	+0.01(+0.27%)
Nov 01, 2004	2.676	2.682	2.647	2.651	6,455,811	-0.02(-0.93%)
Oct 29, 2004	2.682	2.689	2.650	2.676	6,075,734	-0.00(-0.16%)
Oct 28, 2004	2.689	2.694	2.641	2.681	8,397,357	-0.02(-0.92%)
Oct 27, 2004	2.659	2.711	2.616	2.705	14,983,519	+0.06(+2.26%)
Oct 26, 2004	2.631	2.662	2.564	2.646	22,540,454	+0.01(+0.55%)
Oct 25, 2004	2.612	2.670	2.602	2.631	17,061,590	-0.01(-0.22%)
Oct 22, 2004	2.673	2.679	2.595	2.637	13,601,111	-0.03(-1.09%)
Oct 21, 2004	2.769	2.769	2.648	2.666	25,438,366	-0.08(-3.07%)
Oct 20, 2004	2.915	2.915	2.660	2.750	56,440,668	-0.22(-7.27%)
Oct 19, 2004	2.994	2.994	2.922	2.966	5,467,887	-0.03(-0.92%)
Oct 18, 2004	2.920	3.006	2.915	2.994	6,326,832	+0.08(+2.65%)
Oct 15, 2004	2.927	2.930	2.899	2.917	9,564,343	-0.01(-0.45%)
Oct 14, 2004	3.030	3.032	2.918	2.930	8,710,200	-0.10(-3.32%)
Oct 13, 2004	3.061	3.080	3.030	3.030	4,368,821	-0.04(-1.24%)
Oct 12, 2004	3.045	3.083	3.006	3.068	6,060,641	+0.02(+0.77%)
Oct 11, 2004	2.991	3.067	2.991	3.045	4,897,086	+0.05(+1.80%)
Oct 08, 2004	3.014	3.014	2.984	2.991	5,680,565	-0.02(-0.77%)
Oct 07, 2004	3.033	3.033	2.998	3.014	6,808,445	-0.02(-0.58%)
Oct 06, 2004	3.032	3.038	2.995	3.032	4,858,667	+0.00(+0.00%)
Oct 05, 2004	3.032	3.045	3.013	3.032	7,001,914	+0.03(+0.87%)
Oct 04, 2004	3.003	3.017	2.975	3.006	6,735,723	+0.01(+0.24%)
Oct 01, 2004	2.987	3.020	2.965	2.998	6,243,819	+0.00(+0.15%)
Sep 30, 2004	2.944	2.995	2.944	2.994	7,869,778	+0.04(+1.23%)
Sep 29, 2004	2.944	2.992	2.918	2.957	7,698,263	+0.04(+1.25%)
Sep 28, 2004	2.896	2.941	2.896	2.921	12,200,180	+0.06(+2.09%)
Sep 27, 2004	2.915	2.922	2.848	2.861	14,432,614	-0.07(-2.39%)
Sep 24, 2004	2.930	2.943	2.917	2.931	7,117,171	-0.01(-0.35%)
Sep 23, 2004	2.976	2.987	2.915	2.941	9,816,126	-0.01(-0.44%)
Sep 22, 2004	3.032	3.032	2.937	2.955	15,501,494	-0.09(-3.06%)
Sep 21, 2004	3.068	3.099	3.046	3.048	9,038,822	-0.03(-1.09%)
Sep 20, 2004	3.137	3.146	3.029	3.081	10,531,685	-0.07(-2.22%)
Sep 17, 2004	3.182	3.182	3.122	3.151	9,018,240	-0.04(-1.37%)
Sep 16, 2004	3.119	3.195	3.105	3.195	8,977,076	+0.08(+2.43%)
Sep 15, 2004	3.176	3.176	3.112	3.119	8,312,972	-0.06(-1.79%)
Sep 14, 2004	3.191	3.199	3.162	3.176	8,631,989	-0.01(-0.23%)
Sep 13, 2004	3.143	3.183	3.137	3.183	7,660,530	+0.04(+1.20%)
Sep 10, 2004	3.153	3.160	3.105	3.146	6,386,519	+0.01(+0.37%)
Sep 09, 2004	3.138	3.179	2.982	3.134	9,238,465	-0.01(-0.42%)
Sep 08, 2004	3.195	3.198	3.134	3.147	13,752,044	-0.04(-1.28%)
Sep 07, 2004	3.214	3.258	3.170	3.188	11,120,323	-0.02(-0.59%)
Sep 03, 2004	3.192	3.229	3.180	3.207	9,679,600	+0.00(+0.00%)
Sep 02, 2004	3.189	3.208	3.179	3.207	9,566,401	+0.03(+1.10%)
Sep 01, 2004	3.124	3.172	3.102	3.172	15,048,009	+0.06(+1.92%)
Aug 31, 2004	3.035	3.121	3.032	3.112	20,216,088	+0.08(+2.79%)
Aug 30, 2004	3.004	3.067	3.003	3.027	8,015,222	-0.03(-0.86%)
Aug 27, 2004	3.049	3.058	3.029	3.054	5,441,816	+0.01(+0.19%)
Aug 26, 2004	3.039	3.054	3.013	3.048	11,288,408	+0.01(+0.29%)
Aug 25, 2004	2.949	3.043	2.949	3.039	16,953,194	+0.08(+2.81%)
Aug 24, 2004	2.937	2.956	2.904	2.956	11,705,531	+0.04(+1.40%)
Aug 23, 2004	2.966	2.966	2.905	2.915	6,762,479	-0.05(-1.67%)
Aug 20, 2004	2.946	2.969	2.933	2.965	7,786,079	+0.02(+0.64%)
Aug 19, 2004	2.972	2.972	2.911	2.946	6,861,272	-0.03(-0.88%)
Aug 18, 2004	2.908	2.974	2.893	2.972	16,125,807	+0.07(+2.51%)
Aug 17, 2004	2.896	2.908	2.877	2.899	10,644,199	+0.03(+0.96%)
Aug 16, 2004	2.867	2.889	2.853	2.871	6,647,907	+0.02(+0.66%)
Aug 13, 2004	2.863	2.886	2.851	2.853	5,500,817	-0.00(-0.15%)
Aug 12, 2004	2.886	2.888	2.844	2.857	7,589,866	-0.03(-1.01%)
Aug 11, 2004	2.828	2.890	2.793	2.886	14,094,387	+0.04(+1.54%)
Aug 10, 2004	2.864	2.888	2.828	2.842	9,897,081	-0.00(-0.15%)
Aug 09, 2004	2.823	2.857	2.810	2.847	10,472,684	+0.02(+0.83%)
Aug 06, 2004	2.756	2.841	2.756	2.823	12,458,138	+0.05(+1.68%)
Aug 05, 2004	2.784	2.813	2.764	2.777	10,579,023	+0.00(+0.05%)
Aug 04, 2004	2.734	2.785	2.723	2.775	6,933,308	+0.02(+0.90%)
Aug 03, 2004	2.774	2.784	2.736	2.750	7,356,606	-0.06(-2.23%)
Aug 02, 2004	2.774	2.836	2.771	2.813	11,433,852	+0.01(+0.31%)
Jul 30, 2004	2.828	2.831	2.790	2.804	8,919,448	-0.03(-1.23%)
Jul 29, 2004	2.828	2.851	2.800	2.839	9,909,430	+0.04(+1.51%)
Jul 28, 2004	2.854	2.864	2.761	2.797	14,243,262	-0.03(-1.08%)
Jul 27, 2004	2.828	2.864	2.791	2.828	21,157,360	+0.06(+2.11%)
Jul 26, 2004	2.730	2.783	2.707	2.769	23,485,844	+0.07(+2.65%)
Jul 23, 2004	2.681	2.718	2.663	2.698	10,913,820	+0.02(+0.71%)
Jul 22, 2004	2.691	2.721	2.650	2.679	13,253,280	-0.01(-0.43%)
Jul 21, 2004	2.624	2.759	2.602	2.691	23,114,686	+0.06(+2.27%)
Jul 20, 2004	2.602	2.632	2.587	2.631	8,627,187	+0.02(+0.95%)
Jul 19, 2004	2.611	2.646	2.580	2.606	16,560,082	-0.00(-0.17%)
Jul 16, 2004	2.670	2.672	2.609	2.611	15,072,021	-0.06(-2.08%)
Jul 15, 2004	2.660	2.686	2.641	2.666	10,399,276	+0.01(+0.22%)
Jul 14, 2004	2.624	2.673	2.624	2.660	15,666,834	+0.03(+1.11%)
Jul 13, 2004	2.667	2.667	2.625	2.631	13,773,312	-0.04(-1.47%)
Jul 12, 2004	2.628	2.672	2.609	2.670	12,412,858	+0.04(+1.38%)
Jul 09, 2004	2.643	2.644	2.624	2.634	19,529,344	-0.02(-0.60%)
Jul 08, 2004	2.666	2.689	2.643	2.650	14,806,516	-0.02(-0.60%)
Jul 07, 2004	2.723	2.726	2.643	2.666	18,924,240	-0.04(-1.35%)
Jul 06, 2004	2.656	2.723	2.653	2.702	24,484,058	-0.04(-1.49%)
Jul 02, 2004	2.682	2.794	2.568	2.743	98,467,240	-0.06(-2.13%)
Jul 01, 2004	2.876	2.876	2.791	2.803	21,529,890	-0.06(-2.04%)
Jun 30, 2004	2.848	2.886	2.828	2.861	22,871,820	+0.02(+0.56%)
Jun 29, 2004	2.953	2.974	2.828	2.845	49,703,572	-0.00(-0.05%)
Jun 28, 2004	2.857	2.896	2.769	2.847	44,997,208	-0.12(-4.17%)
Jun 25, 2004	3.061	3.093	2.950	2.971	48,706,728	-0.09(-2.95%)
Jun 24, 2004	2.988	3.129	2.962	3.061	56,836,524	+0.08(+2.59%)
Jun 23, 2004	2.813	3.003	2.759	2.984	62,006,660	+0.19(+6.61%)
Jun 22, 2004	2.857	2.883	2.799	2.799	22,639,932	-0.06(-2.04%)
Jun 21, 2004	2.850	2.925	2.850	2.857	28,579,828	+0.02(+0.72%)
Jun 18, 2004	2.813	2.850	2.777	2.836	27,370,306	-0.01(-0.36%)
Jun 17, 2004	2.896	2.899	2.784	2.847	33,158,584	-0.05(-1.86%)
Jun 16, 2004	2.944	2.944	2.871	2.901	23,022,068	-0.04(-1.39%)
Jun 15, 2004	2.930	2.988	2.908	2.941	22,961,008	+0.03(+1.15%)
Jun 14, 2004	3.108	3.108	2.893	2.908	50,716,196	-0.20(-6.38%)
Jun 10, 2004	3.163	3.180	3.061	3.106	30,023,982	-0.10(-3.14%)
Jun 09, 2004	3.316	3.336	3.199	3.207	24,207,576	-0.05(-1.65%)
Jun 08, 2004	3.280	3.280	3.229	3.261	10,255,890	-0.01(-0.27%)
Jun 07, 2004	3.243	3.281	3.176	3.269	15,143,371	+0.05(+1.63%)
Jun 04, 2004	3.294	3.307	3.211	3.217	18,585,326	-0.03(-1.03%)
Jun 03, 2004	3.325	3.326	3.223	3.250	19,666,556	-0.11(-3.38%)
Jun 02, 2004	3.374	3.440	3.313	3.364	15,608,519	-0.01(-0.26%)

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

New York Community Bancorp (NY: NYCB )

Historical Prices

Popular Pages