Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1735	1757	1728	1735	18,584,700	+14.11(+0.82%)
Jul 30, 2003	1732	1733	1717	1721	15,137,600	-10.46(-0.60%)
Jul 29, 2003	1740	1745	1713	1731	17,038,000	-3.99(-0.23%)
Jul 28, 2003	1735	1741	1726	1735	15,358,200	+4.66(+0.27%)
Jul 25, 2003	1704	1731	1686	1731	15,879,800	+29.28(+1.72%)
Jul 24, 2003	1732	1741	1700	1701	19,012,400	-17.76(-1.03%)
Jul 23, 2003	1711	1720	1695	1719	18,349,800	+13.08(+0.77%)
Jul 22, 2003	1695	1710	1686	1706	17,497,200	+24.69(+1.47%)
Jul 21, 2003	1706	1706	1675	1681	14,593,100	-27.09(-1.59%)
Jul 18, 2003	1709	1715	1689	1708	16,028,900	+10.48(+0.62%)
Jul 17, 2003	1728	1730	1693	1698	19,126,800	-49.95(-2.86%)
Jul 16, 2003	1766	1768	1734	1748	19,205,600	-5.24(-0.30%)
Jul 15, 2003	1770	1772	1742	1753	19,156,300	-1.61(-0.09%)
Jul 14, 2003	1757	1776	1749	1755	19,731,800	+20.89(+1.20%)
Jul 11, 2003	1721	1737	1721	1734	15,168,800	+18.07(+1.05%)
Jul 10, 2003	1731	1735	1707	1716	17,338,000	-31.60(-1.81%)
Jul 09, 2003	1744	1758	1735	1747	21,136,200	+1.00(+0.06%)
Jul 08, 2003	1716	1747	1714	1746	20,184,900	+25.75(+1.50%)
Jul 07, 2003	1685	1721	1685	1721	18,363,800	+57.25(+3.44%)
Jul 03, 2003	1666	1684	1661	1663	9,449,100	-15.27(-0.91%)
Jul 02, 2003	1648	1679	1648	1679	18,666,500	+38.60(+2.35%)
Jul 01, 2003	1617	1642	1599	1640	17,118,200	+17.33(+1.07%)
Jun 30, 2003	1635	1644	1621	1623	17,928,200	-2.46(-0.15%)
Jun 27, 2003	1636	1654	1621	1625	15,539,400	-8.75(-0.54%)
Jun 26, 2003	1611	1636	1606	1634	15,608,600	+31.35(+1.96%)
Jun 25, 2003	1608	1630	1600	1603	15,636,200	-2.95(-0.18%)
Jun 24, 2003	1606	1622	1598	1606	16,195,100	-5.14(-0.32%)
Jun 23, 2003	1642	1643	1601	1611	16,949,400	-33.97(-2.07%)
Jun 20, 2003	1657	1660	1639	1645	17,671,100	-3.92(-0.24%)
Jun 19, 2003	1677	1686	1647	1649	19,577,200	-28.50(-1.70%)
Jun 18, 2003	1663	1685	1653	1677	20,820,800	+8.70(+0.52%)
Jun 17, 2003	1673	1674	1657	1668	19,686,300	+1.86(+0.11%)
Jun 16, 2003	1634	1668	1630	1667	19,125,600	+40.09(+2.46%)
Jun 13, 2003	1657	1660	1624	1626	18,131,400	-27.13(-1.64%)
Jun 12, 2003	1653	1661	1640	1654	17,907,000	+7.60(+0.46%)
Jun 11, 2003	1625	1648	1612	1646	19,322,000	+18.35(+1.13%)
Jun 10, 2003	1611	1628	1606	1628	17,916,500	+23.70(+1.48%)
Jun 09, 2003	1623	1626	1597	1604	18,567,000	-23.45(-1.44%)
Jun 06, 2003	1670	1684	1625	1627	29,626,100	-18.59(-1.13%)
Jun 05, 2003	1621	1646	1614	1646	24,490,800	+11.36(+0.69%)
Jun 04, 2003	1605	1639	1603	1635	25,157,100	+31.09(+1.94%)
Jun 03, 2003	1590	1604	1585	1604	20,678,800	+12.81(+0.81%)
Jun 02, 2003	1612	1621	1586	1591	25,175,300	-5.16(-0.32%)
May 30, 2003	1583	1600	1583	1596	23,146,600	+20.96(+1.33%)
May 29, 2003	1565	1591	1564	1575	22,288,800	+11.71(+0.75%)
May 28, 2003	1560	1572	1554	1563	20,422,700	+6.55(+0.42%)
May 27, 2003	1505	1558	1504	1557	19,327,600	+46.60(+3.09%)
May 23, 2003	1507	1514	1501	1510	14,487,700	+2.54(+0.17%)
May 22, 2003	1493	1513	1489	1508	17,838,700	+17.68(+1.19%)
May 21, 2003	1488	1491	1478	1490	15,889,600	-1.22(-0.08%)
May 20, 2003	1498	1505	1480	1491	16,997,500	-1.68(-0.11%)
May 19, 2003	1530	1536	1492	1493	16,842,100	-45.76(-2.97%)
May 16, 2003	1545	1550	1534	1539	17,834,500	-12.85(-0.83%)
May 15, 2003	1541	1553	1536	1551	19,821,300	+16.48(+1.07%)
May 14, 2003	1546	1550	1526	1535	18,167,900	-4.78(-0.31%)
May 13, 2003	1533	1549	1530	1540	18,562,300	-1.72(-0.11%)
May 12, 2003	1519	1544	1513	1541	17,969,400	+21.25(+1.40%)
May 09, 2003	1501	1520	1500	1520	15,451,900	+30.46(+2.04%)
May 08, 2003	1492	1504	1487	1490	16,190,000	-17.07(-1.13%)
May 07, 2003	1513	1524	1503	1507	19,277,200	-16.95(-1.11%)
May 06, 2003	1503	1532	1503	1524	21,397,200	+19.67(+1.31%)
May 05, 2003	1508	1520	1503	1504	19,320,300	+1.16(+0.08%)
May 02, 2003	1470	1504	1470	1503	18,261,200	+30.32(+2.06%)
May 01, 2003	1463	1479	1451	1473	14,738,600	+8.25(+0.56%)
Apr 30, 2003	1468	1473	1459	1464	16,192,300	-6.99(-0.48%)
Apr 29, 2003	1468	1482	1459	1471	16,706,000	+9.06(+0.62%)
Apr 28, 2003	1438	1465	1435	1462	14,777,500	+27.70(+1.93%)
Apr 25, 2003	1451	1452	1432	1435	15,157,300	-22.69(-1.56%)
Apr 24, 2003	1453	1466	1448	1457	16,615,400	-8.93(-0.61%)
Apr 23, 2003	1454	1468	1448	1466	18,180,200	+14.80(+1.02%)
Apr 22, 2003	1417	1452	1414	1451	16,143,100	+26.99(+1.89%)
Apr 21, 2003	1426	1432	1414	1424	12,711,700	-1.13(-0.08%)
Apr 17, 2003	1396	1426	1393	1426	16,440,000	+30.78(+2.21%)
Apr 16, 2003	1412	1419	1392	1395	15,516,000	+3.71(+0.27%)
Apr 15, 2003	1382	1394	1376	1391	12,959,000	+6.06(+0.44%)
Apr 14, 2003	1361	1386	1359	1385	11,736,400	+26.10(+1.92%)
Apr 11, 2003	1379	1387	1354	1359	12,375,700	-6.76(-0.50%)
Apr 10, 2003	1359	1368	1351	1366	12,354,100	+8.87(+0.65%)
Apr 09, 2003	1385	1393	1357	1357	13,120,000	-26.20(-1.89%)
Apr 08, 2003	1389	1393	1377	1383	13,127,700	-6.57(-0.47%)
Apr 07, 2003	1425	1430	1390	1390	15,160,800	+6.00(+0.43%)
Apr 04, 2003	1401	1401	1378	1384	13,668,000	-13.07(-0.94%)
Apr 03, 2003	1405	1412	1390	1397	14,455,100	-0.14(-0.01%)
Apr 02, 2003	1375	1401	1375	1397	16,096,900	+48.42(+3.59%)
Apr 01, 2003	1348	1356	1338	1348	14,121,100	+7.13(+0.53%)
Mar 31, 2003	1352	1357	1337	1341	15,962,800	-28.43(-2.08%)
Mar 28, 2003	1375	1385	1368	1370	13,648,800	-14.65(-1.06%)
Mar 27, 2003	1376	1392	1369	1384	14,413,000	-3.20(-0.23%)
Mar 26, 2003	1390	1398	1383	1387	14,185,200	-3.56(-0.26%)
Mar 25, 2003	1374	1400	1369	1391	14,372,400	+21.23(+1.55%)
Mar 24, 2003	1390	1392	1368	1370	13,173,800	-52.06(-3.66%)
Mar 21, 2003	1422	1426	1403	1422	19,115,500	+19.07(+1.36%)
Mar 20, 2003	1386	1411	1372	1403	15,967,400	+5.70(+0.41%)
Mar 19, 2003	1396	1401	1379	1397	16,946,700	-3.48(-0.25%)
Mar 18, 2003	1392	1401	1379	1401	16,322,200	+8.28(+0.59%)
Mar 17, 2003	1330	1392	1326	1392	18,865,100	+51.94(+3.88%)
Mar 14, 2003	1344	1353	1330	1340	16,110,500	-0.44(-0.03%)
Mar 13, 2003	1298	1341	1291	1341	17,890,800	+61.53(+4.81%)
Mar 12, 2003	1267	1280	1253	1279	15,336,000	+7.77(+0.61%)
Mar 11, 2003	1281	1289	1269	1271	12,517,400	-6.90(-0.54%)
Mar 10, 2003	1295	1300	1277	1278	11,199,700	-26.92(-2.06%)
Mar 09, 2003	1305	1305	1305	1305	0	+0.00(+0.00%)
Mar 07, 2003	1285	1311	1281	1305	14,360,400	+2.40(+0.18%)
Mar 06, 2003	1306	1313	1300	1303	12,623,100	-11.51(-0.88%)
Mar 05, 2003	1305	1318	1302	1314	13,605,900	+6.63(+0.51%)
Mar 04, 2003	1320	1322	1307	1308	12,218,300	-12.52(-0.95%)
Mar 03, 2003	1344	1353	1317	1320	12,534,900	-17.23(-1.29%)
Feb 28, 2003	1328	1343	1325	1338	13,543,700	+13.58(+1.03%)
Feb 27, 2003	1312	1332	1306	1324	12,381,100	+20.26(+1.55%)
Feb 26, 2003	1323	1331	1303	1304	12,070,900	-25.30(-1.90%)
Feb 25, 2003	1307	1331	1292	1329	13,959,600	+6.60(+0.50%)
Feb 24, 2003	1342	1343	1321	1322	12,224,800	-26.64(-1.97%)
Feb 21, 2003	1331	1352	1316	1349	13,424,400	+17.79(+1.34%)
Feb 20, 2003	1340	1344	1329	1331	13,204,100	-3.09(-0.23%)
Feb 19, 2003	1343	1345	1322	1334	11,797,000	-12.22(-0.91%)
Feb 18, 2003	1320	1347	1320	1347	13,039,300	+36.37(+2.78%)
Feb 14, 2003	1283	1310	1280	1310	13,154,100	+32.73(+2.56%)
Feb 13, 2003	1281	1281	1262	1277	13,104,400	-1.53(-0.12%)
Feb 12, 2003	1292	1301	1279	1279	12,310,700	-16.49(-1.27%)
Feb 11, 2003	1302	1315	1286	1295	12,961,900	-1.22(-0.09%)
Feb 10, 2003	1287	1299	1275	1297	12,164,400	+14.21(+1.11%)
Feb 07, 2003	1311	1315	1279	1282	12,288,500	-19.26(-1.48%)
Feb 06, 2003	1299	1311	1291	1302	12,193,200	+0.23(+0.02%)
Feb 05, 2003	1315	1333	1299	1302	13,671,300	-4.65(-0.36%)
Feb 04, 2003	1310	1310	1292	1306	13,681,500	-17.64(-1.33%)
Feb 03, 2003	1325	1336	1318	1324	12,565,500	+2.88(+0.22%)
Jan 31, 2003	1308	1331	1304	1321	15,548,100	-1.44(-0.11%)
Jan 30, 2003	1361	1363	1322	1322	14,461,300	-35.71(-2.63%)
Jan 29, 2003	1336	1363	1320	1358	15,075,900	+15.88(+1.18%)
Jan 28, 2003	1335	1346	1321	1342	14,066,600	+16.91(+1.28%)
Jan 27, 2003	1330	1350	1320	1325	14,403,000	-16.87(-1.26%)
Jan 24, 2003	1382	1382	1340	1342	15,683,500	-46.13(-3.32%)
Jan 23, 2003	1378	1394	1365	1388	15,665,100	+28.79(+2.12%)
Jan 22, 2003	1361	1380	1358	1359	14,775,200	-4.77(-0.35%)
Jan 21, 2003	1380	1387	1364	1364	13,554,100	-11.94(-0.87%)
Jan 17, 2003	1401	1401	1376	1376	14,338,400	-47.56(-3.34%)
Jan 16, 2003	1441	1449	1420	1424	13,665,500	-15.05(-1.05%)
Jan 15, 2003	1461	1464	1435	1439	15,130,800	-22.19(-1.52%)
Jan 14, 2003	1445	1461	1443	1461	13,293,400	+14.95(+1.03%)
Jan 13, 2003	1462	1467	1437	1446	13,760,400	-1.68(-0.12%)
Jan 10, 2003	1424	1457	1419	1448	16,523,200	+9.26(+0.64%)
Jan 09, 2003	1414	1445	1414	1438	16,859,900	+37.39(+2.67%)
Jan 08, 2003	1423	1424	1399	1401	14,570,100	-30.50(-2.13%)
Jan 07, 2003	1424	1442	1416	1432	17,557,600	+10.25(+0.72%)
Jan 06, 2003	1390	1429	1390	1421	15,676,900	+34.24(+2.47%)
Jan 03, 2003	1382	1389	1375	1387	11,495,900	+2.23(+0.16%)
Jan 02, 2003	1347	1385	1337	1385	12,875,400	+49.34(+3.69%)
Dec 31, 2002	1337	1345	1327	1336	11,667,700	-4.03(-0.30%)
Dec 30, 2002	1349	1353	1330	1340	10,765,800	-8.77(-0.65%)
Dec 27, 2002	1364	1369	1347	1348	8,049,600	-19.58(-1.43%)
Dec 26, 2002	1375	1393	1364	1368	8,123,100	-4.58(-0.33%)
Dec 24, 2002	1376	1383	1372	1372	5,238,800	-9.22(-0.67%)
Dec 23, 2002	1360	1384	1358	1382	11,930,600	+18.64(+1.37%)
Dec 20, 2002	1364	1371	1359	1363	19,921,200	+8.95(+0.66%)
Dec 19, 2002	1359	1385	1346	1354	16,545,400	-7.41(-0.54%)
Dec 18, 2002	1381	1381	1356	1362	15,296,000	-30.54(-2.19%)
Dec 17, 2002	1396	1408	1385	1392	13,367,500	-8.28(-0.59%)
Dec 16, 2002	1368	1400	1366	1400	14,062,100	+37.91(+2.78%)
Dec 13, 2002	1388	1388	1362	1362	13,714,100	-37.13(-2.65%)
Dec 12, 2002	1407	1412	1389	1400	14,082,200	+2.96(+0.21%)
Dec 11, 2002	1382	1407	1378	1397	14,238,800	+5.83(+0.42%)
Dec 10, 2002	1375	1398	1374	1391	14,702,500	+23.62(+1.73%)
Dec 09, 2002	1411	1411	1367	1367	14,968,200	-55.30(-3.89%)
Dec 06, 2002	1395	1430	1391	1422	15,298,000	+11.69(+0.83%)
Dec 05, 2002	1445	1446	1411	1411	14,623,400	-19.60(-1.37%)
Dec 04, 2002	1427	1444	1413	1430	18,860,700	-18.61(-1.28%)
Dec 03, 2002	1475	1475	1445	1449	16,515,100	-35.82(-2.41%)
Dec 02, 2002	1508	1521	1475	1485	19,255,500	+6.00(+0.41%)
Nov 29, 2002	1496	1497	1479	1479	8,418,100	-9.16(-0.62%)
Nov 27, 2002	1463	1491	1463	1488	17,345,000	+43.51(+3.01%)
Nov 26, 2002	1473	1479	1441	1444	19,276,700	-37.47(-2.53%)
Nov 25, 2002	1471	1487	1461	1482	19,524,000	+13.16(+0.90%)
Nov 22, 2002	1453	1475	1450	1469	19,601,600	+1.19(+0.08%)
Nov 21, 2002	1431	1469	1430	1468	24,417,300	+48.20(+3.40%)
Nov 20, 2002	1376	1420	1375	1419	17,713,700	+44.84(+3.26%)
Nov 19, 2002	1387	1395	1368	1375	16,203,300	-19.18(-1.38%)
Nov 18, 2002	1423	1425	1394	1394	17,663,000	-17.45(-1.24%)
Nov 15, 2002	1396	1414	1386	1411	17,008,900	-0.38(-0.03%)
Nov 14, 2002	1379	1412	1379	1412	17,562,100	+50.19(+3.69%)
Nov 13, 2002	1342	1372	1334	1361	19,013,800	+11.77(+0.87%)
Nov 12, 2002	1328	1368	1328	1350	15,596,500	+30.37(+2.30%)
Nov 11, 2002	1355	1355	1319	1319	12,674,200	-40.09(-2.95%)
Nov 08, 2002	1376	1390	1354	1359	16,034,600	-17.43(-1.27%)
Nov 07, 2002	1398	1400	1371	1377	17,588,200	-42.28(-2.98%)
Nov 06, 2002	1408	1419	1387	1419	21,894,200	+17.82(+1.27%)
Nov 05, 2002	1387	1401	1379	1401	17,047,800	+4.63(+0.33%)
Nov 04, 2002	1395	1420	1389	1397	23,724,800	+35.84(+2.63%)
Nov 01, 2002	1321	1361	1314	1361	18,428,700	+30.95(+2.33%)
Oct 31, 2002	1331	1348	1323	1330	17,616,800	+3.02(+0.23%)
Oct 30, 2002	1307	1335	1301	1327	16,755,300	+26.19(+2.01%)
Oct 29, 2002	1313	1319	1279	1301	15,984,100	-15.29(-1.16%)
Oct 28, 2002	1346	1346	1311	1316	16,361,900	-15.30(-1.15%)
Oct 25, 2002	1297	1331	1297	1331	14,700,400	+32.42(+2.50%)
Oct 24, 2002	1325	1331	1297	1299	19,440,600	-21.52(-1.63%)
Oct 23, 2002	1288	1320	1279	1320	15,983,200	+27.43(+2.12%)
Oct 22, 2002	1286	1308	1281	1293	17,233,400	-16.87(-1.29%)
Oct 21, 2002	1277	1313	1268	1310	15,729,700	+21.81(+1.69%)
Oct 18, 2002	1270	1288	1253	1288	16,659,700	+15.57(+1.22%)
Oct 17, 2002	1272	1283	1263	1272	18,227,400	+39.87(+3.24%)
Oct 16, 2002	1240	1254	1229	1232	15,852,200	-50.02(-3.90%)
Oct 15, 2002	1260	1283	1260	1282	20,096,400	+61.91(+5.07%)
Oct 14, 2002	1198	1222	1193	1221	12,042,400	+10.06(+0.83%)
Oct 11, 2002	1180	1220	1180	1210	19,153,900	+47.10(+4.05%)
Oct 10, 2002	1117	1166	1108	1163	18,379,400	+49.26(+4.42%)
Oct 09, 2002	1117	1136	1112	1114	17,557,300	-15.11(-1.34%)
Oct 08, 2002	1130	1144	1110	1129	18,369,900	+9.82(+0.88%)
Oct 07, 2002	1136	1146	1113	1119	14,098,500	-20.50(-1.80%)
Oct 04, 2002	1175	1176	1135	1140	15,870,300	-25.66(-2.20%)
Oct 03, 2002	1183	1198	1165	1166	16,473,200	-21.74(-1.83%)
Oct 02, 2002	1208	1223	1184	1187	17,637,000	-26.42(-2.18%)
Oct 01, 2002	1180	1214	1161	1214	17,078,600	+41.66(+3.55%)
Sep 30, 2002	1187	1191	1160	1172	16,829,000	-27.10(-2.26%)
Sep 27, 2002	1214	1235	1198	1199	14,444,600	-22.45(-1.84%)
Sep 26, 2002	1232	1240	1207	1222	16,641,600	-0.68(-0.06%)
Sep 25, 2002	1196	1227	1184	1222	16,916,400	+40.12(+3.39%)
Sep 24, 2002	1171	1200	1169	1182	16,660,200	-2.76(-0.23%)
Sep 23, 2002	1209	1210	1177	1185	14,433,300	-36.16(-2.96%)
Sep 20, 2002	1229	1233	1216	1221	17,960,000	+4.64(+0.38%)
Sep 19, 2002	1234	1243	1216	1216	15,211,300	-35.68(-2.85%)
Sep 18, 2002	1245	1264	1233	1252	15,709,500	-7.81(-0.62%)
Sep 17, 2002	1293	1298	1259	1260	15,003,300	-15.94(-1.25%)
Sep 16, 2002	1287	1293	1268	1276	10,973,300	-15.52(-1.20%)
Sep 13, 2002	1273	1292	1271	1291	12,655,300	+11.72(+0.92%)
Sep 12, 2002	1306	1306	1279	1280	11,927,600	-35.77(-2.72%)
Sep 11, 2002	1328	1347	1315	1315	10,756,700	-4.64(-0.35%)
Sep 10, 2002	1306	1322	1300	1320	14,414,900	+15.49(+1.19%)
Sep 09, 2002	1287	1310	1271	1305	12,475,400	+9.30(+0.72%)
Sep 06, 2002	1280	1304	1280	1295	13,203,800	+44.30(+3.54%)
Sep 05, 2002	1275	1275	1251	1251	15,202,900	-41.31(-3.20%)
Sep 04, 2002	1269	1295	1261	1292	14,935,100	+28.47(+2.25%)
Sep 03, 2002	1303	1303	1263	1264	13,942,600	-51.01(-3.88%)
Aug 30, 2002	1326	1338	1315	1315	10,898,200	-20.92(-1.57%)
Aug 29, 2002	1304	1345	1296	1336	14,351,900	+21.39(+1.63%)
Aug 28, 2002	1339	1340	1312	1314	13,515,000	-33.40(-2.48%)
Aug 27, 2002	1395	1396	1346	1348	14,323,600	-43.96(-3.16%)
Aug 26, 2002	1387	1394	1360	1392	12,613,600	+11.12(+0.81%)
Aug 23, 2002	1412	1412	1378	1381	13,658,300	-42.33(-2.97%)
Aug 22, 2002	1411	1427	1399	1423	16,540,800	+13.70(+0.97%)
Aug 21, 2002	1390	1411	1378	1409	15,085,300	+32.66(+2.37%)
Aug 20, 2002	1384	1390	1371	1377	13,962,900	-17.95(-1.29%)
Aug 19, 2002	1362	1397	1359	1395	14,894,900	+33.53(+2.46%)
Aug 16, 2002	1333	1369	1326	1361	13,891,800	+16.00(+1.19%)
Aug 15, 2002	1340	1351	1322	1345	16,428,500	+10.71(+0.80%)
Aug 14, 2002	1274	1334	1265	1334	16,292,900	+65.02(+5.12%)
Aug 13, 2002	1301	1324	1269	1269	15,706,600	-37.56(-2.87%)
Aug 12, 2002	1294	1311	1287	1307	10,542,200	+0.72(+0.06%)
Aug 09, 2002	1302	1322	1291	1306	13,137,500	-10.40(-0.79%)
Aug 08, 2002	1278	1317	1263	1317	15,230,000	+35.62(+2.78%)
Aug 07, 2002	1290	1298	1243	1281	15,428,800	+21.35(+1.70%)
Aug 06, 2002	1225	1280	1225	1260	15,351,100	+53.54(+4.44%)
Aug 05, 2002	1243	1248	1206	1206	13,367,200	-41.91(-3.36%)
Aug 02, 2002	1279	1282	1236	1248	14,197,900	-32.08(-2.51%)

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

Composite Estimate (EST: COMP )

Historical Prices

Popular Pages