Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.28	14.29	13.86	14.09	4,735,503	-0.11(-0.75%)
Jul 29, 2004	14.03	14.31	14.03	14.20	4,308,809	+0.19(+1.38%)
Jul 28, 2004	14.09	14.14	13.72	14.00	3,358,323	-0.04(-0.31%)
Jul 27, 2004	13.79	14.06	13.78	14.05	3,526,685	+0.27(+1.94%)
Jul 26, 2004	13.95	14.00	13.71	13.78	3,688,811	-0.17(-1.22%)
Jul 23, 2004	14.27	14.27	13.86	13.95	3,834,012	-0.10(-0.72%)
Jul 22, 2004	13.84	14.18	13.55	14.05	8,397,591	+0.49(+3.61%)
Jul 21, 2004	14.12	14.30	13.52	13.56	5,522,972	-0.56(-3.98%)
Jul 20, 2004	13.48	14.12	13.47	14.12	7,897,850	+0.74(+5.49%)
Jul 19, 2004	13.21	13.65	13.09	13.39	7,543,311	+0.23(+1.74%)
Jul 16, 2004	13.77	13.78	13.09	13.16	16,669,578	-0.61(-4.44%)
Jul 15, 2004	14.56	14.57	13.70	13.77	15,189,956	-0.93(-6.30%)
Jul 14, 2004	14.82	15.20	14.60	14.69	5,655,702	-0.33(-2.17%)
Jul 13, 2004	15.12	15.13	14.92	15.02	4,641,078	-0.11(-0.76%)
Jul 12, 2004	15.56	15.56	14.88	15.13	9,821,983	-0.44(-2.82%)
Jul 09, 2004	15.85	15.85	15.37	15.57	4,120,850	-0.33(-2.10%)
Jul 08, 2004	16.18	16.18	15.83	15.91	3,124,042	-0.27(-1.69%)
Jul 07, 2004	15.90	16.31	15.83	16.18	4,454,010	+0.28(+1.74%)
Jul 06, 2004	16.06	16.18	15.76	15.90	4,359,585	-0.18(-1.12%)
Jul 02, 2004	16.56	16.66	16.03	16.08	4,490,533	-0.46(-2.76%)
Jul 01, 2004	16.18	16.54	16.09	16.54	7,647,535	+0.33(+2.05%)
Jun 30, 2004	15.80	16.27	15.74	16.21	5,482,886	+0.41(+2.61%)
Jun 29, 2004	15.79	15.88	15.64	15.79	6,490,383	-0.03(-0.17%)
Jun 28, 2004	15.56	15.93	15.49	15.82	7,548,656	+0.29(+1.84%)
Jun 25, 2004	15.18	15.54	15.18	15.54	12,942,463	+0.38(+2.51%)
Jun 24, 2004	14.99	15.23	14.99	15.16	3,972,977	+0.16(+1.09%)
Jun 23, 2004	14.48	15.11	14.41	14.99	6,253,430	+0.51(+3.53%)
Jun 22, 2004	14.60	14.66	14.19	14.48	3,842,920	-0.11(-0.78%)
Jun 21, 2004	14.58	14.87	14.52	14.60	7,692,966	+0.11(+0.75%)
Jun 18, 2004	14.26	14.55	14.20	14.49	3,644,271	+0.21(+1.45%)
Jun 17, 2004	14.29	14.44	14.21	14.28	2,917,376	-0.01(-0.09%)
Jun 16, 2004	14.11	14.30	14.02	14.29	3,386,829	+0.16(+1.14%)
Jun 15, 2004	13.98	14.18	13.87	14.13	5,921,161	-0.10(-0.73%)
Jun 14, 2004	14.21	14.29	14.12	14.23	4,172,516	-0.02(-0.16%)
Jun 10, 2004	13.74	14.26	13.68	14.26	4,793,405	+0.55(+4.03%)
Jun 09, 2004	13.84	13.92	13.69	13.70	3,129,387	-0.29(-2.09%)
Jun 08, 2004	13.91	14.00	13.79	14.00	3,741,368	+0.04(+0.27%)
Jun 07, 2004	13.53	14.00	13.39	13.96	7,325,956	+0.42(+3.10%)
Jun 04, 2004	13.08	13.63	13.08	13.54	11,701,575	+0.24(+1.82%)
Jun 03, 2004	13.76	13.79	13.26	13.30	6,484,148	-0.53(-3.86%)
Jun 02, 2004	13.70	13.91	13.23	13.83	12,946,917	+0.13(+0.98%)
Jun 01, 2004	14.25	14.25	13.46	13.70	11,446,806	-0.81(-5.57%)
May 28, 2004	14.66	14.76	14.43	14.50	2,692,003	-0.12(-0.84%)
May 27, 2004	14.59	14.65	14.39	14.63	2,297,378	+0.03(+0.24%)
May 26, 2004	14.37	14.68	14.31	14.59	3,809,960	+0.26(+1.85%)
May 25, 2004	14.17	14.37	14.00	14.33	2,732,980	+0.15(+1.09%)
May 24, 2004	14.09	14.26	14.09	14.17	1,578,501	+0.19(+1.36%)
May 21, 2004	13.92	14.03	13.88	13.98	1,003,043	+0.09(+0.68%)
May 20, 2004	13.94	14.08	13.70	13.89	1,467,150	-0.04(-0.28%)
May 19, 2004	13.89	14.20	13.83	13.93	3,396,628	+0.14(+1.04%)
May 18, 2004	13.16	13.78	13.16	13.78	2,764,158	+0.65(+4.98%)
May 17, 2004	13.21	13.29	13.11	13.13	2,143,269	-0.19(-1.42%)
May 14, 2004	13.26	13.33	13.18	13.32	1,144,680	+0.08(+0.64%)
May 13, 2004	13.09	13.33	13.09	13.24	1,510,800	+0.12(+0.90%)
May 12, 2004	13.24	13.40	12.85	13.12	3,823,322	-0.11(-0.80%)
May 11, 2004	13.13	13.29	12.97	13.22	2,414,964	+0.11(+0.84%)
May 10, 2004	12.97	13.13	12.52	13.11	4,096,798	+0.03(+0.26%)
May 07, 2004	13.24	13.37	13.08	13.08	2,030,137	-0.16(-1.23%)
May 06, 2004	13.36	13.45	13.11	13.24	4,162,717	-0.49(-3.58%)
May 05, 2004	13.68	14.00	13.65	13.73	3,998,810	+0.12(+0.86%)
May 04, 2004	13.31	13.68	13.31	13.62	2,445,251	+0.34(+2.55%)
May 03, 2004	13.18	13.39	13.18	13.28	1,762,897	+0.11(+0.84%)
Apr 30, 2004	13.16	13.31	13.12	13.17	1,663,127	+0.03(+0.26%)
Apr 29, 2004	13.30	13.35	12.98	13.13	5,141,709	-0.17(-1.27%)
Apr 28, 2004	13.58	13.65	13.22	13.30	2,753,469	-0.28(-2.06%)
Apr 27, 2004	13.33	13.69	12.98	13.58	5,298,490	+0.41(+3.14%)
Apr 26, 2004	13.34	13.44	13.09	13.17	1,847,523	-0.17(-1.30%)
Apr 23, 2004	13.16	13.38	12.97	13.34	2,567,291	+0.19(+1.41%)
Apr 22, 2004	12.83	13.29	12.80	13.16	1,912,551	+0.30(+2.34%)
Apr 21, 2004	13.09	13.14	12.81	12.86	2,992,204	-0.18(-1.37%)
Apr 20, 2004	12.91	13.36	12.91	13.03	5,604,035	+0.15(+1.18%)
Apr 19, 2004	12.46	12.88	12.46	12.88	4,106,597	+0.54(+4.35%)
Apr 16, 2004	12.24	12.47	12.13	12.35	2,739,216	+0.13(+1.08%)
Apr 15, 2004	11.91	12.21	11.90	12.21	2,211,861	+0.31(+2.58%)
Apr 14, 2004	11.82	11.98	11.75	11.91	1,819,017	+0.08(+0.69%)
Apr 13, 2004	12.31	12.40	11.82	11.82	3,258,553	-0.53(-4.26%)
Apr 12, 2004	12.27	12.47	12.25	12.35	1,427,955	+0.05(+0.43%)
Apr 08, 2004	12.39	12.53	12.27	12.30	2,526,314	-0.04(-0.32%)
Apr 07, 2004	12.17	12.36	11.96	12.34	2,343,700	+0.21(+1.76%)
Apr 06, 2004	12.02	12.28	12.02	12.12	3,062,577	+0.07(+0.55%)
Apr 05, 2004	11.67	12.06	11.67	12.06	3,131,169	+0.50(+4.28%)
Apr 02, 2004	11.45	11.74	11.43	11.56	3,148,985	+0.28(+2.49%)
Apr 01, 2004	10.87	11.33	10.83	11.28	3,018,928	+0.42(+3.89%)
Mar 31, 2004	11.07	11.14	10.78	10.86	1,655,110	-0.29(-2.58%)
Mar 30, 2004	10.88	11.17	10.86	11.15	1,794,966	+0.30(+2.72%)
Mar 29, 2004	10.66	10.88	10.65	10.85	1,403,013	+0.22(+2.10%)
Mar 26, 2004	10.44	10.66	10.44	10.63	1,249,795	+0.18(+1.75%)
Mar 25, 2004	10.38	10.55	10.34	10.45	1,190,111	+0.09(+0.87%)
Mar 24, 2004	10.40	10.50	10.28	10.36	1,478,731	-0.07(-0.68%)
Mar 23, 2004	10.42	10.47	10.37	10.43	1,238,214	+0.09(+0.87%)
Mar 22, 2004	10.44	10.44	10.29	10.34	1,582,955	-0.19(-1.80%)
Mar 19, 2004	10.49	10.61	10.45	10.53	3,002,002	+0.03(+0.32%)
Mar 18, 2004	10.56	10.57	10.33	10.49	1,066,290	-0.07(-0.67%)
Mar 17, 2004	10.26	10.59	10.24	10.56	1,786,948	+0.30(+2.92%)
Mar 16, 2004	10.41	10.41	10.22	10.26	3,934,672	-0.23(-2.21%)
Mar 15, 2004	10.68	10.70	10.50	10.50	1,108,157	-0.18(-1.70%)
Mar 12, 2004	10.56	10.75	10.54	10.68	1,661,345	+0.10(+0.92%)
Mar 11, 2004	10.75	10.85	10.58	10.58	1,802,983	-0.20(-1.82%)
Mar 10, 2004	10.88	11.20	10.75	10.78	2,490,682	-0.11(-0.98%)
Mar 09, 2004	10.70	10.89	10.60	10.88	1,344,220	+0.17(+1.57%)
Mar 08, 2004	10.92	10.99	10.72	10.72	1,545,541	-0.20(-1.79%)
Mar 05, 2004	10.65	11.00	10.65	10.91	1,110,830	+0.25(+2.31%)
Mar 04, 2004	10.49	10.76	10.42	10.66	1,802,092	+0.20(+1.88%)
Mar 03, 2004	10.57	10.65	10.44	10.47	1,636,403	-0.13(-1.22%)
Mar 02, 2004	10.65	10.88	10.60	10.60	2,627,866	-0.05(-0.48%)
Mar 01, 2004	10.50	10.74	10.50	10.65	1,730,828	+0.18(+1.73%)
Feb 27, 2004	10.35	10.51	10.27	10.47	1,908,988	+0.20(+1.97%)
Feb 26, 2004	9.834	10.67	9.834	10.27	9,674,110	+0.43(+4.39%)
Feb 25, 2004	9.710	9.834	9.710	9.834	729,566	+0.12(+1.27%)
Feb 24, 2004	9.750	9.795	9.680	9.710	1,055,600	-0.04(-0.40%)
Feb 23, 2004	9.626	9.766	9.614	9.750	2,374,878	+0.21(+2.19%)
Feb 20, 2004	9.615	9.637	9.541	9.541	691,262	-0.07(-0.70%)
Feb 19, 2004	9.615	9.688	9.598	9.608	915,744	+0.03(+0.34%)
Feb 18, 2004	9.695	9.695	9.531	9.576	858,733	-0.01(-0.07%)
Feb 17, 2004	9.441	9.587	9.441	9.582	1,823,471	+0.25(+2.72%)
Feb 13, 2004	9.525	9.587	9.306	9.329	1,768,242	-0.15(-1.60%)
Feb 12, 2004	9.542	9.592	9.464	9.480	1,248,013	-0.06(-0.65%)
Feb 11, 2004	9.626	9.710	9.499	9.542	1,897,408	-0.06(-0.58%)
Feb 10, 2004	9.710	9.722	9.582	9.598	1,731,719	-0.11(-1.16%)
Feb 09, 2004	9.665	9.823	9.656	9.710	1,476,059	+0.10(+1.05%)
Feb 06, 2004	9.560	9.672	9.560	9.609	858,733	+0.05(+0.52%)
Feb 05, 2004	9.471	9.573	9.431	9.560	1,962,436	+0.09(+0.94%)
Feb 04, 2004	9.626	9.626	9.418	9.471	1,673,817	-0.18(-1.90%)
Feb 03, 2004	9.710	9.710	9.218	9.654	5,020,560	-0.15(-1.49%)
Feb 02, 2004	9.847	9.934	9.609	9.800	2,367,751	-0.01(-0.14%)
Jan 30, 2004	9.541	9.851	9.503	9.814	1,319,277	+0.27(+2.86%)
Jan 29, 2004	9.553	9.598	9.469	9.541	1,825,253	-0.00(-0.02%)
Jan 28, 2004	9.632	9.632	9.508	9.543	1,951,747	-0.08(-0.86%)
Jan 27, 2004	9.598	9.744	9.526	9.626	2,199,390	+0.03(+0.35%)
Jan 26, 2004	9.665	9.669	9.407	9.592	1,405,685	-0.02(-0.19%)
Jan 23, 2004	9.688	9.856	9.588	9.610	1,892,063	-0.13(-1.37%)
Jan 22, 2004	9.312	9.755	9.306	9.744	5,618,288	+0.51(+5.57%)
Jan 21, 2004	9.261	9.348	9.048	9.230	2,226,114	+0.02(+0.27%)
Jan 20, 2004	9.026	9.222	8.958	9.205	2,560,165	+0.26(+2.89%)
Jan 16, 2004	8.476	9.261	8.476	8.947	8,053,741	+0.54(+6.39%)
Jan 15, 2004	8.262	8.460	8.258	8.409	1,774,477	+0.17(+2.00%)
Jan 14, 2004	8.313	8.380	8.232	8.244	1,442,208	-0.06(-0.74%)
Jan 13, 2004	8.417	8.419	8.286	8.306	588,820	-0.11(-1.32%)
Jan 12, 2004	8.470	8.473	8.388	8.417	802,612	-0.04(-0.43%)
Jan 09, 2004	8.362	8.526	8.362	8.453	1,520,599	+0.10(+1.16%)
Jan 08, 2004	8.442	8.474	8.341	8.357	1,498,329	-0.06(-0.75%)
Jan 07, 2004	8.525	8.591	8.419	8.419	1,590,081	-0.09(-1.11%)
Jan 06, 2004	8.768	8.840	8.498	8.514	4,375,619	-0.25(-2.91%)
Jan 05, 2004	8.185	8.784	8.184	8.768	4,163,608	+0.58(+7.15%)
Jan 02, 2004	8.139	8.206	8.139	8.184	1,354,909	+0.06(+0.75%)
Dec 31, 2003	8.161	8.163	8.094	8.123	974,537	-0.04(-0.44%)
Dec 30, 2003	8.150	8.168	8.120	8.159	707,296	+0.03(+0.39%)
Dec 29, 2003	8.083	8.181	8.083	8.128	898,819	+0.10(+1.24%)
Dec 26, 2003	8.106	8.122	8.017	8.028	270,803	-0.05(-0.63%)
Dec 24, 2003	8.122	8.122	8.071	8.078	269,913	-0.05(-0.61%)
Dec 23, 2003	8.088	8.122	8.088	8.128	645,831	+0.02(+0.28%)
Dec 22, 2003	8.122	8.189	8.071	8.105	1,840,397	+0.03(+0.32%)
Dec 19, 2003	7.931	8.080	7.914	8.079	2,006,977	+0.18(+2.32%)
Dec 18, 2003	7.775	7.888	7.774	7.896	1,642,638	+0.18(+2.28%)
Dec 17, 2003	7.712	7.712	7.668	7.720	821,319	+0.01(+0.15%)
Dec 16, 2003	7.645	7.710	7.634	7.709	1,330,858	+0.08(+1.06%)
Dec 15, 2003	7.662	7.763	7.628	7.628	1,792,293	-0.03(-0.44%)
Dec 12, 2003	7.678	7.690	7.631	7.662	958,503	-0.04(-0.51%)
Dec 11, 2003	7.617	7.751	7.617	7.701	634,251	+0.09(+1.14%)
Dec 10, 2003	7.783	7.783	7.572	7.614	1,013,732	-0.17(-2.16%)
Dec 09, 2003	7.869	7.869	7.775	7.783	1,274,737	-0.08(-0.96%)
Dec 08, 2003	7.916	7.916	7.826	7.858	1,623,932	-0.07(-0.89%)
Dec 05, 2003	7.785	8.013	7.785	7.929	2,351,717	+0.18(+2.36%)
Dec 04, 2003	7.672	7.746	7.589	7.746	1,838,615	+0.07(+0.95%)
Dec 03, 2003	7.695	7.695	7.618	7.673	4,709,670	-0.11(-1.37%)
Dec 02, 2003	7.768	7.833	7.768	7.780	2,405,165	+0.04(+0.46%)
Dec 01, 2003	7.704	7.759	7.699	7.744	1,940,166	+0.06(+0.74%)
Nov 28, 2003	7.690	7.696	7.667	7.686	432,929	-0.00(-0.04%)
Nov 26, 2003	7.729	7.729	7.684	7.690	666,319	+0.01(+0.07%)
Nov 25, 2003	7.690	7.709	7.673	7.684	1,334,421	-0.02(-0.28%)
Nov 24, 2003	7.650	7.711	7.608	7.705	1,276,519	+0.09(+1.12%)
Nov 21, 2003	7.634	7.695	7.577	7.620	1,268,502	-0.00(-0.03%)
Nov 20, 2003	7.654	7.742	7.654	7.622	2,164,649	-0.03(-0.45%)
Nov 19, 2003	7.465	7.675	7.465	7.657	3,000,221	+0.21(+2.80%)
Nov 18, 2003	7.465	7.543	7.443	7.448	2,254,620	+0.06(+0.76%)
Nov 17, 2003	7.443	7.566	7.375	7.392	1,656,891	-0.20(-2.66%)
Nov 14, 2003	7.552	7.709	7.521	7.594	12,345,625	+0.04(+0.56%)
Nov 13, 2003	7.754	7.778	7.493	7.552	3,079,502	-0.23(-2.96%)
Nov 12, 2003	7.667	7.819	7.667	7.782	1,590,081	+0.12(+1.57%)
Nov 11, 2003	7.610	7.709	7.609	7.662	2,692,894	+0.08(+1.04%)
Nov 10, 2003	7.555	7.616	7.498	7.583	911,290	+0.01(+0.19%)
Nov 07, 2003	7.464	7.572	7.464	7.568	1,403,904	+0.12(+1.61%)
Nov 06, 2003	7.471	7.555	7.389	7.448	1,675,598	+0.01(+0.08%)
Nov 05, 2003	7.398	7.493	7.353	7.443	953,158	+0.03(+0.45%)
Nov 04, 2003	7.583	7.583	7.402	7.409	2,615,394	-0.22(-2.94%)
Nov 03, 2003	7.631	7.655	7.616	7.634	1,134,881	+0.01(+0.07%)
Oct 31, 2003	7.566	7.640	7.566	7.628	1,139,335	+0.04(+0.50%)
Oct 30, 2003	7.746	7.757	7.611	7.590	1,269,392	-0.15(-1.99%)
Oct 29, 2003	7.634	7.746	7.634	7.744	957,612	+0.11(+1.44%)
Oct 28, 2003	7.645	7.762	7.634	7.634	1,448,444	+0.00(+0.00%)
Oct 27, 2003	7.606	7.667	7.589	7.634	1,075,198	+0.03(+0.37%)
Oct 24, 2003	7.521	7.617	7.456	7.606	2,426,544	+0.27(+3.64%)
Oct 23, 2003	7.519	7.521	7.168	7.338	4,692,745	-0.21(-2.75%)
Oct 22, 2003	7.774	7.775	7.521	7.546	2,458,613	-0.31(-3.99%)
Oct 21, 2003	7.735	7.876	7.735	7.859	1,002,152	+0.12(+1.58%)
Oct 20, 2003	7.925	7.925	7.696	7.737	3,015,364	-0.19(-2.38%)
Oct 17, 2003	8.226	8.226	7.927	7.925	2,777,520	-0.33(-3.98%)
Oct 16, 2003	8.310	8.310	8.251	8.254	1,253,358	-0.09(-1.10%)
Oct 15, 2003	8.251	8.331	8.156	8.346	3,013,583	-0.02(-0.27%)
Oct 14, 2003	8.386	8.414	8.330	8.369	2,014,103	-0.02(-0.20%)
Oct 13, 2003	8.151	8.386	8.128	8.386	2,185,137	+0.23(+2.88%)
Oct 10, 2003	8.161	8.200	8.139	8.151	1,326,404	+0.01(+0.08%)
Oct 09, 2003	8.251	8.276	8.133	8.144	510,429	-0.09(-1.09%)
Oct 08, 2003	8.240	8.262	8.195	8.234	1,841,287	+0.05(+0.62%)
Oct 07, 2003	8.193	8.224	8.142	8.184	714,423	-0.00(-0.01%)
Oct 06, 2003	8.032	8.203	8.032	8.185	1,893,845	+0.13(+1.62%)
Oct 03, 2003	8.015	8.106	7.982	8.055	1,320,168	+0.08(+1.03%)
Oct 02, 2003	8.004	8.004	7.897	7.973	1,866,230	+0.22(+2.85%)
Oct 01, 2003	7.724	7.821	7.692	7.751	2,316,976	+0.03(+0.35%)
Sep 30, 2003	7.420	7.744	7.363	7.724	3,983,666	+0.26(+3.52%)
Sep 29, 2003	7.488	7.488	7.433	7.462	2,130,798	-0.00(-0.02%)
Sep 26, 2003	7.687	7.735	7.451	7.463	2,338,355	-0.22(-2.92%)
Sep 25, 2003	7.909	7.909	7.681	7.687	2,857,692	-0.13(-1.72%)
Sep 24, 2003	7.873	7.887	7.703	7.822	2,884,417	-0.06(-0.81%)
Sep 23, 2003	8.128	8.128	7.797	7.886	2,732,980	-0.25(-3.08%)
Sep 22, 2003	8.206	8.234	8.103	8.136	1,105,485	-0.10(-1.19%)
Sep 19, 2003	8.302	8.324	8.234	8.234	538,935	-0.04(-0.54%)
Sep 18, 2003	8.115	8.279	8.115	8.279	1,052,037	+0.16(+1.92%)
Sep 17, 2003	8.043	8.251	8.029	8.123	1,875,138	+0.10(+1.20%)
Sep 16, 2003	8.004	8.032	8.006	8.026	275,257	+0.02(+0.28%)
Sep 15, 2003	8.026	8.038	7.914	8.004	812,411	-0.03(-0.39%)
Sep 12, 2003	8.049	8.078	7.914	8.035	1,431,518	+0.01(+0.18%)
Sep 11, 2003	8.033	8.105	8.021	8.021	1,189,220	-0.02(-0.22%)
Sep 10, 2003	8.083	8.084	7.967	8.039	1,170,513	-0.05(-0.65%)
Sep 09, 2003	8.080	8.159	7.936	8.092	1,153,588	-0.01(-0.11%)
Sep 08, 2003	7.914	8.101	7.903	8.101	1,113,502	+0.20(+2.57%)
Sep 05, 2003	7.965	7.970	7.878	7.897	1,019,077	-0.07(-0.83%)
Sep 04, 2003	7.968	8.019	7.925	7.964	1,470,714	-0.00(-0.06%)
Sep 03, 2003	7.824	8.010	7.712	7.968	2,471,084	+0.15(+1.98%)
Sep 02, 2003	7.886	7.903	7.768	7.813	3,495,507	-0.09(-1.12%)
Aug 29, 2003	7.970	7.970	7.858	7.902	1,765,569	-0.12(-1.46%)
Aug 28, 2003	8.177	8.189	8.017	8.019	2,608,268	-0.16(-1.95%)
Aug 27, 2003	7.914	8.193	7.903	8.178	4,004,155	+0.29(+3.61%)
Aug 26, 2003	7.634	7.901	7.597	7.893	6,609,751	+0.44(+5.87%)
Aug 25, 2003	7.663	7.663	7.359	7.455	4,823,693	-0.21(-2.70%)
Aug 22, 2003	8.043	8.044	7.662	7.662	5,520,300	-0.41(-5.08%)
Aug 21, 2003	8.240	8.262	7.667	8.071	10,610,343	-0.17(-2.04%)
Aug 20, 2003	8.139	8.345	8.110	8.240	4,796,969	+0.20(+2.51%)
Aug 19, 2003	8.644	8.644	8.026	8.038	10,409,912	-0.71(-8.11%)
Aug 18, 2003	8.812	8.824	8.711	8.747	1,174,077	-0.07(-0.74%)
Aug 15, 2003	8.784	8.812	8.756	8.812	317,125	+0.03(+0.37%)
Aug 14, 2003	8.650	8.800	8.650	8.780	784,796	+0.14(+1.60%)
Aug 13, 2003	8.487	8.709	8.487	8.642	1,500,110	+0.17(+1.96%)
Aug 12, 2003	8.459	8.478	8.412	8.476	689,480	+0.04(+0.47%)
Aug 11, 2003	8.431	8.464	8.408	8.436	543,389	+0.01(+0.13%)
Aug 08, 2003	8.436	8.453	8.397	8.425	283,275	+0.00(+0.00%)
Aug 07, 2003	8.416	8.425	8.342	8.425	1,150,916	+0.01(+0.09%)
Aug 06, 2003	8.390	8.417	8.297	8.417	1,044,019	+0.03(+0.40%)
Aug 05, 2003	8.223	8.391	8.223	8.383	1,665,799	+0.17(+2.09%)
Aug 04, 2003	8.062	8.240	7.970	8.212	1,704,104	+0.15(+1.81%)

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

CME Group (NQ: CME )

Historical Prices

Popular Pages