Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	77.34	77.47	76.43	76.93	1,695,915	-0.40(-0.51%)
May 27, 2005	77.72	77.84	76.97	77.33	1,350,014	-0.39(-0.50%)
May 26, 2005	76.76	78.06	76.57	77.72	1,750,543	+1.40(+1.84%)
May 25, 2005	76.30	76.49	75.79	76.31	1,398,366	+0.02(+0.02%)
May 24, 2005	76.34	76.50	75.26	76.30	2,202,330	-0.04(-0.06%)
May 23, 2005	76.12	77.29	75.98	76.34	1,526,219	+0.36(+0.48%)
May 20, 2005	76.98	77.05	75.61	75.98	1,428,469	-0.78(-1.02%)
May 19, 2005	76.67	77.17	76.06	76.76	982,029	+0.09(+0.12%)
May 18, 2005	75.50	76.92	75.21	76.67	1,530,171	+1.36(+1.81%)
May 17, 2005	73.99	75.51	73.65	75.31	1,602,350	+0.91(+1.23%)
May 16, 2005	73.11	74.44	73.03	74.40	2,102,605	+1.60(+2.20%)
May 13, 2005	73.42	73.56	72.29	72.80	2,477,447	-0.63(-0.86%)
May 12, 2005	75.37	75.41	72.88	73.42	2,428,631	-1.94(-2.58%)
May 11, 2005	75.40	76.27	74.75	75.37	2,673,877	+0.99(+1.33%)
May 10, 2005	75.02	75.26	74.21	74.38	1,858,521	-1.05(-1.39%)
May 09, 2005	74.89	75.75	74.59	75.43	1,548,768	+0.83(+1.12%)
May 06, 2005	75.15	75.36	74.29	74.59	1,055,022	-0.42(-0.56%)
May 05, 2005	74.46	75.37	74.44	75.01	1,677,086	+0.56(+0.75%)
May 04, 2005	73.22	74.52	72.80	74.46	1,862,706	+1.43(+1.96%)
May 03, 2005	73.91	74.15	72.99	73.03	1,646,982	-0.96(-1.30%)
May 02, 2005	72.96	73.99	72.79	73.99	1,879,559	+0.90(+1.24%)
Apr 29, 2005	72.27	73.09	71.79	73.09	1,464,733	+1.11(+1.54%)
Apr 28, 2005	72.52	73.23	71.93	71.98	1,691,266	-1.23(-1.68%)
Apr 27, 2005	72.70	73.56	71.63	73.21	2,352,267	+0.40(+0.54%)
Apr 26, 2005	74.07	74.35	72.72	72.81	2,068,433	-1.15(-1.56%)
Apr 25, 2005	73.66	74.84	73.66	73.97	1,537,028	+0.31(+0.42%)
Apr 22, 2005	74.42	74.84	73.17	73.66	2,761,398	-1.28(-1.71%)
Apr 21, 2005	73.08	75.10	72.74	74.94	2,869,725	+2.93(+4.07%)
Apr 20, 2005	72.92	73.02	71.50	72.00	2,938,765	-1.17(-1.60%)
Apr 19, 2005	73.02	73.48	72.27	73.17	2,234,875	+0.25(+0.34%)
Apr 18, 2005	72.44	73.58	71.63	72.92	2,841,829	+0.70(+0.96%)
Apr 15, 2005	73.78	74.58	71.70	72.23	4,829,948	-1.92(-2.59%)
Apr 14, 2005	76.79	76.95	73.71	74.15	4,226,248	-2.64(-3.44%)
Apr 13, 2005	78.65	78.65	76.24	76.79	2,223,949	-2.21(-2.80%)
Apr 12, 2005	77.86	79.19	76.67	79.00	2,539,979	+0.97(+1.25%)
Apr 11, 2005	78.64	79.12	77.95	78.03	1,581,893	-0.28(-0.36%)
Apr 08, 2005	79.81	79.82	78.16	78.31	1,785,412	-1.63(-2.03%)
Apr 07, 2005	80.06	80.27	79.15	79.94	1,665,230	-0.17(-0.21%)
Apr 06, 2005	79.93	80.91	79.70	80.11	1,044,212	+0.19(+0.24%)
Apr 05, 2005	79.90	80.50	79.62	79.92	932,747	+0.01(+0.01%)
Apr 04, 2005	79.45	80.19	78.73	79.91	1,595,260	+0.46(+0.57%)
Apr 01, 2005	80.93	81.71	79.17	79.45	2,906,337	-1.38(-1.70%)
Mar 31, 2005	81.58	81.86	80.50	80.83	1,577,012	-0.90(-1.11%)
Mar 30, 2005	80.44	81.89	80.44	81.73	1,286,204	+1.54(+1.92%)
Mar 29, 2005	80.96	81.27	79.92	80.19	2,042,746	-1.20(-1.47%)
Mar 28, 2005	80.88	81.80	80.88	81.39	1,227,275	+0.61(+0.76%)
Mar 24, 2005	81.08	81.59	80.74	80.78	1,255,054	+0.02(+0.02%)
Mar 23, 2005	80.62	81.09	79.80	80.76	1,769,489	-0.67(-0.82%)
Mar 22, 2005	81.68	83.02	81.43	81.43	1,774,022	-0.15(-0.18%)
Mar 21, 2005	82.16	82.59	80.85	81.58	2,232,550	-1.13(-1.36%)
Mar 18, 2005	83.39	83.61	81.92	82.71	3,912,194	-0.61(-0.73%)
Mar 17, 2005	82.59	84.64	81.75	83.32	3,258,747	-0.08(-0.09%)
Mar 16, 2005	84.93	85.26	82.90	83.39	2,709,908	-1.46(-1.72%)
Mar 15, 2005	86.68	87.05	84.85	84.86	2,208,258	-1.68(-1.94%)
Mar 14, 2005	86.40	86.81	85.60	86.54	1,968,824	+0.73(+0.85%)
Mar 11, 2005	85.28	86.20	85.04	85.80	1,178,109	+0.52(+0.62%)
Mar 10, 2005	85.52	85.77	84.75	85.28	1,465,895	-0.39(-0.45%)
Mar 09, 2005	86.25	86.38	85.64	85.67	1,158,350	-1.00(-1.15%)
Mar 08, 2005	86.90	87.36	86.47	86.66	1,139,870	-0.71(-0.81%)
Mar 07, 2005	85.75	87.64	85.47	87.37	2,074,128	+1.68(+1.96%)
Mar 04, 2005	84.45	86.03	84.44	85.69	1,471,823	+1.44(+1.71%)
Mar 03, 2005	83.71	84.34	83.23	84.26	1,566,202	+0.66(+0.79%)
Mar 02, 2005	83.89	84.19	83.25	83.59	1,368,959	-0.81(-0.96%)
Mar 01, 2005	84.18	84.58	84.00	84.40	1,318,051	+0.28(+0.33%)
Feb 28, 2005	84.54	85.10	83.64	84.13	1,749,962	-0.57(-0.67%)
Feb 25, 2005	84.05	84.87	83.83	84.69	1,424,982	+0.62(+0.74%)
Feb 24, 2005	83.12	84.18	82.51	84.07	1,108,952	+0.93(+1.12%)
Feb 23, 2005	82.28	83.52	82.28	83.15	1,289,458	+0.86(+1.05%)
Feb 22, 2005	83.49	83.75	82.19	82.28	1,399,528	-1.47(-1.76%)
Feb 18, 2005	84.14	84.48	83.32	83.76	1,182,875	-0.34(-0.41%)
Feb 17, 2005	84.44	84.67	83.43	84.10	1,189,267	-0.52(-0.61%)
Feb 16, 2005	83.53	84.84	83.30	84.62	1,586,194	+1.01(+1.20%)
Feb 15, 2005	83.27	83.63	82.58	83.61	1,548,187	+0.75(+0.90%)
Feb 14, 2005	84.10	84.11	82.50	82.86	2,765,117	-1.46(-1.73%)
Feb 11, 2005	83.22	84.81	83.09	84.32	1,629,431	+1.33(+1.60%)
Feb 10, 2005	83.34	83.63	82.72	83.00	1,407,199	-0.17(-0.21%)
Feb 09, 2005	83.01	83.80	82.86	83.17	2,298,337	-0.10(-0.12%)
Feb 08, 2005	82.68	83.33	81.82	83.27	3,068,013	+0.59(+0.72%)
Feb 07, 2005	82.76	83.10	82.43	82.68	1,588,518	-0.22(-0.27%)
Feb 04, 2005	81.56	82.90	81.34	82.90	4,074,219	+1.66(+2.04%)
Feb 03, 2005	82.10	82.10	80.95	81.24	2,313,214	-0.84(-1.03%)
Feb 02, 2005	82.16	82.53	81.82	82.09	1,840,389	-0.27(-0.32%)
Feb 01, 2005	82.59	82.59	82.06	82.35	1,401,504	+0.06(+0.07%)
Jan 31, 2005	81.70	82.51	81.39	82.29	2,148,283	+1.05(+1.29%)
Jan 28, 2005	81.03	81.32	80.26	81.24	1,670,926	+0.22(+0.28%)
Jan 27, 2005	81.41	81.73	80.31	81.02	2,256,726	-0.24(-0.30%)
Jan 26, 2005	81.65	81.81	80.68	81.26	2,476,518	-0.05(-0.06%)
Jan 25, 2005	80.23	81.65	79.63	81.31	3,286,061	+1.78(+2.24%)
Jan 24, 2005	78.81	80.09	78.49	79.53	3,392,644	+1.81(+2.32%)
Jan 21, 2005	78.62	79.18	77.22	77.72	3,652,187	-1.06(-1.34%)
Jan 20, 2005	80.14	80.56	78.59	78.78	3,135,078	-1.45(-1.80%)
Jan 19, 2005	80.90	81.48	80.08	80.23	2,574,616	-0.52(-0.64%)
Jan 18, 2005	80.29	81.64	80.10	80.74	2,267,652	+0.46(+0.57%)
Jan 14, 2005	80.83	81.06	80.01	80.29	2,522,545	-0.38(-0.47%)
Jan 13, 2005	81.55	82.03	80.49	80.67	3,619,410	-0.61(-0.75%)
Jan 12, 2005	81.21	81.99	80.44	81.28	4,866,328	-0.81(-0.99%)
Jan 11, 2005	81.91	82.44	81.89	82.09	2,632,731	-0.15(-0.19%)
Jan 10, 2005	81.66	82.45	81.66	82.24	2,503,832	+0.59(+0.72%)
Jan 07, 2005	82.85	83.88	81.44	81.66	3,736,221	-0.24(-0.29%)
Jan 06, 2005	82.20	82.58	81.73	81.90	2,376,560	-0.30(-0.37%)
Jan 05, 2005	82.53	82.79	81.87	82.20	2,716,184	-0.10(-0.13%)
Jan 04, 2005	83.80	84.03	82.16	82.30	2,937,254	-1.50(-1.79%)
Jan 03, 2005	85.28	85.43	83.77	83.80	1,721,834	-0.94(-1.11%)
Dec 31, 2004	85.13	85.18	84.63	84.74	792,922	-0.40(-0.46%)
Dec 30, 2004	85.55	85.82	84.82	85.13	946,462	-0.41(-0.48%)
Dec 29, 2004	85.55	85.61	84.91	85.55	981,099	+0.45(+0.53%)
Dec 28, 2004	84.40	85.10	84.31	85.10	1,829,231	+0.95(+1.12%)
Dec 27, 2004	85.52	85.54	84.15	84.15	1,780,415	-0.82(-0.96%)
Dec 23, 2004	85.86	85.86	84.53	84.97	1,867,355	-0.75(-0.87%)
Dec 22, 2004	86.29	86.35	85.51	85.72	2,234,642	-0.77(-0.90%)
Dec 21, 2004	86.81	86.83	86.15	86.49	2,040,305	+0.38(+0.44%)
Dec 20, 2004	86.03	86.57	85.72	86.11	2,275,788	+0.07(+0.08%)
Dec 17, 2004	84.14	86.09	84.14	86.04	3,703,677	+1.98(+2.35%)
Dec 16, 2004	83.02	84.10	82.01	84.07	5,980,279	-0.89(-1.05%)
Dec 15, 2004	85.78	86.29	84.85	84.96	2,737,803	-0.65(-0.75%)
Dec 14, 2004	85.66	85.93	85.34	85.61	1,580,266	+0.26(+0.30%)
Dec 13, 2004	85.61	85.67	84.92	85.35	1,018,409	+0.30(+0.35%)
Dec 10, 2004	85.79	85.80	84.87	85.05	1,310,612	-0.65(-0.76%)
Dec 09, 2004	85.14	85.89	84.44	85.70	2,701,191	+0.50(+0.59%)
Dec 08, 2004	84.14	85.26	84.10	85.20	3,711,464	+2.38(+2.88%)
Dec 07, 2004	83.91	84.36	82.80	82.82	1,250,637	-1.01(-1.20%)
Dec 06, 2004	83.02	84.12	83.01	83.83	1,268,885	+0.63(+0.75%)
Dec 03, 2004	83.39	83.94	82.64	83.20	1,874,445	-0.18(-0.22%)
Dec 02, 2004	82.54	84.05	82.28	83.38	1,918,729	+0.83(+1.01%)
Dec 01, 2004	81.77	82.67	81.75	82.54	1,613,159	+0.78(+0.96%)
Nov 30, 2004	82.21	82.23	81.68	81.76	2,000,671	-0.34(-0.42%)
Nov 29, 2004	82.88	83.14	81.58	82.10	2,480,934	-0.24(-0.29%)
Nov 26, 2004	82.29	82.51	82.04	82.35	616,485	+0.00(+0.00%)
Nov 24, 2004	82.16	82.78	82.16	82.35	1,245,058	+0.24(+0.29%)
Nov 23, 2004	82.12	82.26	81.41	82.10	1,265,979	+0.13(+0.16%)
Nov 22, 2004	81.22	82.09	81.05	81.98	1,378,025	+1.06(+1.31%)
Nov 19, 2004	81.93	81.93	80.51	80.92	1,484,725	-0.63(-0.77%)
Nov 18, 2004	81.52	81.73	81.22	81.55	856,616	+0.28(+0.35%)
Nov 17, 2004	80.83	81.94	80.83	81.26	1,969,405	+0.61(+0.76%)
Nov 16, 2004	81.70	81.71	80.27	80.65	1,703,354	-1.05(-1.28%)
Nov 15, 2004	82.19	82.28	81.36	81.70	1,600,258	-0.35(-0.43%)
Nov 12, 2004	81.56	82.08	80.74	82.05	2,175,481	+0.49(+0.60%)
Nov 11, 2004	80.27	81.73	80.06	81.56	2,032,634	+1.88(+2.35%)
Nov 10, 2004	79.97	80.31	79.27	79.69	1,347,922	+0.00(+0.00%)
Nov 09, 2004	80.10	80.81	79.50	79.69	1,369,889	-0.60(-0.75%)
Nov 08, 2004	79.29	80.47	79.14	80.29	1,645,239	+1.19(+1.50%)
Nov 05, 2004	78.80	79.68	78.67	79.10	1,397,668	+0.40(+0.50%)
Nov 04, 2004	77.77	78.93	77.60	78.71	2,727,807	+1.14(+1.46%)
Nov 03, 2004	78.90	79.08	77.12	77.57	2,642,029	-0.70(-0.89%)
Nov 02, 2004	78.04	79.08	77.23	78.27	3,151,002	+0.23(+0.30%)
Nov 01, 2004	78.40	78.83	77.55	78.03	2,135,149	-0.36(-0.46%)
Oct 29, 2004	77.87	78.40	77.76	78.40	2,121,667	+0.49(+0.63%)
Oct 28, 2004	77.26	77.91	76.30	77.91	1,999,625	+0.65(+0.85%)
Oct 27, 2004	76.24	77.48	75.81	77.25	1,900,945	+1.02(+1.33%)
Oct 26, 2004	74.89	76.24	74.60	76.24	1,998,114	+1.44(+1.92%)
Oct 25, 2004	75.20	75.70	74.58	74.80	2,245,801	-0.72(-0.96%)
Oct 22, 2004	76.97	77.43	75.44	75.52	1,964,175	-1.44(-1.87%)
Oct 21, 2004	75.60	77.40	75.60	76.96	3,278,971	+1.36(+1.80%)
Oct 20, 2004	74.51	75.60	74.24	75.60	1,627,688	+1.09(+1.47%)
Oct 19, 2004	74.77	75.73	74.51	74.51	1,745,429	-0.26(-0.35%)
Oct 18, 2004	74.17	74.96	73.41	74.77	1,632,570	+0.60(+0.81%)
Oct 15, 2004	73.22	74.40	73.22	74.16	3,221,437	+1.03(+1.41%)
Oct 14, 2004	73.41	73.71	72.88	73.13	1,490,885	+0.06(+0.08%)
Oct 13, 2004	74.89	75.35	72.76	73.07	2,212,210	-1.69(-2.26%)
Oct 12, 2004	74.39	74.83	73.72	74.76	1,257,843	+0.38(+0.51%)
Oct 11, 2004	74.29	74.66	73.78	74.38	906,363	+0.44(+0.59%)
Oct 08, 2004	74.72	74.72	73.58	73.94	1,276,905	-0.78(-1.05%)
Oct 07, 2004	75.54	75.71	74.59	74.72	1,382,210	-1.24(-1.63%)
Oct 06, 2004	75.35	76.01	75.23	75.96	1,142,659	+0.77(+1.03%)
Oct 05, 2004	75.40	75.67	74.87	75.19	1,408,245	-0.22(-0.29%)
Oct 04, 2004	74.83	75.53	74.70	75.40	2,012,759	+1.19(+1.60%)
Oct 01, 2004	73.97	74.68	73.73	74.21	1,948,251	+0.49(+0.67%)
Sep 30, 2004	73.17	73.95	72.68	73.72	2,244,638	+0.56(+0.76%)
Sep 29, 2004	73.26	73.26	72.38	73.17	1,661,046	-0.14(-0.19%)
Sep 28, 2004	73.60	73.76	72.87	73.30	1,281,787	-0.17(-0.23%)
Sep 27, 2004	72.83	73.69	72.54	73.47	1,936,047	+0.70(+0.96%)
Sep 24, 2004	71.84	73.15	71.84	72.78	2,202,679	+0.54(+0.75%)
Sep 23, 2004	72.44	72.98	72.02	72.24	3,039,886	-1.08(-1.47%)
Sep 22, 2004	75.01	75.28	72.81	73.31	5,477,931	-2.99(-3.92%)
Sep 21, 2004	75.58	76.40	75.31	76.31	2,587,053	+0.12(+0.16%)
Sep 20, 2004	75.72	76.49	75.54	76.19	2,164,788	+0.38(+0.50%)
Sep 17, 2004	75.20	75.81	75.14	75.81	2,385,277	+0.95(+1.28%)
Sep 16, 2004	74.05	74.85	73.82	74.85	1,257,146	+0.96(+1.30%)
Sep 15, 2004	74.28	74.45	73.79	73.89	1,416,381	-0.39(-0.52%)
Sep 14, 2004	74.42	74.43	73.75	74.28	1,744,267	-0.15(-0.20%)
Sep 13, 2004	73.97	74.57	73.63	74.42	1,657,210	+0.72(+0.98%)
Sep 10, 2004	72.83	73.84	72.61	73.70	2,418,286	+1.47(+2.04%)
Sep 09, 2004	72.36	72.44	71.87	72.23	1,245,174	+0.10(+0.14%)
Sep 08, 2004	72.19	72.43	72.00	72.12	1,069,318	-0.32(-0.44%)
Sep 07, 2004	71.84	72.56	71.84	72.44	1,432,189	+1.02(+1.43%)
Sep 03, 2004	71.63	71.86	71.12	71.42	977,961	-0.28(-0.38%)
Sep 02, 2004	70.98	71.83	70.90	71.69	1,759,493	+0.90(+1.28%)
Sep 01, 2004	70.81	71.33	70.45	70.79	2,002,182	+0.25(+0.35%)
Aug 31, 2004	70.25	70.65	69.91	70.54	1,403,364	+0.64(+0.91%)
Aug 30, 2004	69.69	70.49	69.69	69.90	1,263,422	-0.07(-0.10%)
Aug 27, 2004	70.36	70.53	69.82	69.97	1,568,178	-0.18(-0.26%)
Aug 26, 2004	70.59	70.93	69.67	70.15	1,873,283	-0.40(-0.57%)
Aug 25, 2004	70.50	71.06	69.97	70.56	1,839,343	+0.25(+0.35%)
Aug 24, 2004	69.95	70.59	69.71	70.31	2,446,879	+0.66(+0.95%)
Aug 23, 2004	70.03	70.84	68.98	69.65	4,006,340	+1.42(+2.08%)
Aug 20, 2004	67.70	68.36	67.07	68.23	1,503,787	+0.60(+0.89%)
Aug 19, 2004	68.09	68.30	67.19	67.62	937,397	-0.60(-0.88%)
Aug 18, 2004	67.65	68.32	67.35	68.23	1,014,573	+0.58(+0.85%)
Aug 17, 2004	67.90	68.46	67.51	67.65	1,335,485	+0.05(+0.08%)
Aug 16, 2004	65.82	67.60	65.82	67.60	1,835,159	+1.84(+2.80%)
Aug 13, 2004	66.55	66.96	65.60	65.76	1,272,023	-0.79(-1.19%)
Aug 12, 2004	67.54	67.60	65.96	66.55	1,436,024	-1.15(-1.70%)
Aug 11, 2004	67.75	68.08	66.75	67.70	1,842,017	-0.28(-0.40%)
Aug 10, 2004	66.78	67.98	66.72	67.98	1,225,299	+1.45(+2.19%)
Aug 09, 2004	67.06	67.47	66.52	66.52	1,279,230	-0.71(-1.05%)
Aug 06, 2004	67.37	67.71	66.68	67.23	1,989,745	-0.95(-1.40%)
Aug 05, 2004	70.27	70.27	68.18	68.18	1,830,742	-1.92(-2.74%)
Aug 04, 2004	69.99	70.54	69.44	70.10	1,520,989	-0.28(-0.40%)
Aug 03, 2004	70.95	71.24	70.22	70.39	1,060,136	-0.55(-0.78%)
Aug 02, 2004	70.29	71.20	69.90	70.94	1,546,443	+0.49(+0.70%)
Jul 30, 2004	70.48	70.48	69.92	70.45	983,540	-0.03(-0.05%)
Jul 29, 2004	69.87	70.52	69.42	70.48	1,643,495	+0.62(+0.89%)
Jul 28, 2004	69.00	70.09	68.41	69.86	1,619,203	+0.64(+0.92%)
Jul 27, 2004	69.17	69.69	68.52	69.22	1,474,497	+0.09(+0.12%)
Jul 26, 2004	69.35	69.80	68.82	69.14	1,117,437	-0.18(-0.26%)
Jul 23, 2004	69.49	70.12	68.82	69.32	1,721,370	-0.52(-0.74%)
Jul 22, 2004	70.18	70.48	69.16	69.84	2,635,869	-0.34(-0.49%)
Jul 21, 2004	71.25	71.81	70.18	70.18	1,866,076	-1.07(-1.50%)
Jul 20, 2004	69.54	71.25	69.53	71.25	1,809,937	+1.71(+2.46%)
Jul 19, 2004	69.68	69.90	69.05	69.53	1,156,142	+0.02(+0.02%)
Jul 16, 2004	70.43	70.44	69.48	69.52	1,128,712	-0.43(-0.62%)
Jul 15, 2004	68.83	70.51	68.79	69.95	1,522,035	+1.12(+1.63%)
Jul 14, 2004	68.10	69.47	68.03	68.83	1,899,202	+0.43(+0.63%)
Jul 13, 2004	68.74	68.81	68.27	68.40	771,536	-0.37(-0.54%)
Jul 12, 2004	68.78	69.05	68.16	68.77	863,707	-0.01(-0.01%)
Jul 09, 2004	68.48	68.85	67.82	68.78	1,467,871	+0.52(+0.77%)
Jul 08, 2004	69.31	69.41	68.25	68.25	1,385,115	-1.42(-2.04%)
Jul 07, 2004	68.88	69.67	68.88	69.67	1,154,050	+0.79(+1.15%)
Jul 06, 2004	68.74	69.22	68.37	68.88	1,163,697	-0.38(-0.55%)
Jul 02, 2004	69.72	69.78	68.91	69.26	928,912	-0.34(-0.49%)
Jul 01, 2004	70.16	70.54	68.93	69.60	2,017,176	-0.68(-0.97%)
Jun 30, 2004	69.65	70.39	69.13	70.28	1,696,031	+0.53(+0.76%)
Jun 29, 2004	69.53	70.00	69.52	69.75	1,227,856	+0.25(+0.36%)
Jun 28, 2004	68.91	70.36	68.91	69.50	1,988,467	+0.82(+1.19%)
Jun 25, 2004	68.67	69.12	68.36	68.68	1,634,894	+0.07(+0.10%)
Jun 24, 2004	68.62	68.95	68.28	68.61	1,476,472	-0.26(-0.37%)
Jun 23, 2004	67.99	69.20	67.85	68.87	3,380,208	+1.39(+2.07%)
Jun 22, 2004	67.13	67.52	66.90	67.48	1,032,589	+0.39(+0.58%)
Jun 21, 2004	67.28	67.57	67.09	67.09	696,916	-0.22(-0.32%)
Jun 18, 2004	67.03	67.64	66.69	67.31	1,113,253	+0.26(+0.38%)
Jun 17, 2004	67.25	67.25	66.16	67.05	1,179,155	-0.21(-0.31%)
Jun 16, 2004	66.89	67.32	66.76	67.25	1,715,093	+0.66(+0.99%)
Jun 15, 2004	66.20	66.94	66.08	66.59	1,464,036	+0.61(+0.93%)
Jun 14, 2004	65.90	66.55	65.57	65.98	1,202,285	-0.22(-0.32%)
Jun 10, 2004	66.59	67.02	65.54	66.20	2,229,180	+0.80(+1.22%)
Jun 09, 2004	65.79	65.79	65.22	65.40	943,789	-0.40(-0.60%)
Jun 08, 2004	65.13	65.79	64.80	65.79	1,472,869	+0.66(+1.02%)
Jun 07, 2004	64.06	65.24	63.92	65.13	1,347,806	+1.27(+1.99%)
Jun 04, 2004	64.14	64.27	63.50	63.86	939,372	+0.05(+0.08%)
Jun 03, 2004	63.24	63.96	62.93	63.80	1,464,384	+0.34(+0.53%)
Jun 02, 2004	62.68	63.54	62.68	63.47	1,060,484	+0.82(+1.30%)

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

FedEx Corp (NY: FDX )

Historical Prices

Popular Pages