Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	65.91	66.13	65.38	65.71	3,532,578	-0.51(-0.76%)
Nov 29, 2005	66.39	66.50	66.11	66.22	2,803,519	+0.09(+0.14%)
Nov 28, 2005	67.30	67.33	66.13	66.13	1,704,996	-1.44(-2.13%)
Nov 25, 2005	67.57	67.69	67.30	67.56	460,548	-0.47(-0.70%)
Nov 23, 2005	68.03	68.44	67.67	68.04	777,258	-0.55(-0.80%)
Nov 22, 2005	67.49	68.59	67.49	68.59	1,322,819	+1.34(+2.00%)
Nov 21, 2005	67.22	67.41	66.67	67.24	1,030,019	+0.35(+0.53%)
Nov 18, 2005	66.74	66.95	66.13	66.89	1,801,584	+1.02(+1.54%)
Nov 17, 2005	65.77	66.45	65.54	65.87	1,684,502	+0.47(+0.73%)
Nov 16, 2005	64.91	65.74	64.59	65.40	1,774,259	+0.08(+0.13%)
Nov 15, 2005	65.54	66.43	65.19	65.31	1,875,211	-0.22(-0.34%)
Nov 14, 2005	65.47	65.77	64.91	65.54	1,477,853	+1.19(+1.84%)
Nov 11, 2005	63.75	64.42	63.75	64.35	2,987,207	+0.10(+0.16%)
Nov 10, 2005	65.62	65.62	64.14	64.25	3,517,208	-2.37(-3.56%)
Nov 09, 2005	66.66	67.43	66.16	66.62	1,834,603	-0.14(-0.21%)
Nov 08, 2005	66.26	66.98	66.22	66.76	1,505,748	-0.25(-0.37%)
Nov 07, 2005	66.93	67.32	66.61	67.01	1,007,437	-0.81(-1.20%)
Nov 04, 2005	68.48	68.55	67.32	67.82	2,716,799	-1.42(-2.05%)
Nov 03, 2005	68.06	69.25	67.94	69.25	1,937,832	+1.69(+2.50%)
Nov 02, 2005	66.50	67.63	66.50	67.56	1,793,994	+0.90(+1.34%)
Nov 01, 2005	66.41	66.91	66.11	66.66	2,802,191	+0.25(+0.38%)
Oct 31, 2005	65.78	66.58	65.66	66.41	3,320,426	+1.13(+1.73%)
Oct 28, 2005	64.99	65.51	64.22	65.28	1,838,967	+0.99(+1.54%)
Oct 27, 2005	65.35	65.35	64.29	64.29	1,857,374	-1.26(-1.92%)
Oct 26, 2005	65.79	66.43	65.41	65.55	2,532,541	-0.15(-0.23%)
Oct 25, 2005	65.38	66.03	65.06	65.70	1,433,639	+0.31(+0.48%)
Oct 24, 2005	64.24	65.53	64.17	65.39	1,451,097	+1.68(+2.64%)
Oct 21, 2005	63.49	64.48	63.39	63.71	2,021,327	+0.37(+0.58%)
Oct 20, 2005	65.01	65.23	62.98	63.34	2,623,057	-2.53(-3.84%)
Oct 19, 2005	64.35	65.87	63.76	65.87	1,896,275	+1.56(+2.43%)
Oct 18, 2005	65.22	65.64	64.26	64.31	2,120,192	-2.28(-3.42%)
Oct 17, 2005	67.40	67.40	66.23	66.59	1,161,902	+0.45(+0.68%)
Oct 14, 2005	66.06	66.30	64.83	66.14	3,053,813	-0.37(-0.55%)
Oct 13, 2005	66.37	66.57	65.34	66.51	2,366,122	-0.92(-1.36%)
Oct 12, 2005	68.07	68.27	67.15	67.43	1,223,195	-0.85(-1.25%)
Oct 11, 2005	67.92	68.56	67.76	68.28	1,118,257	+0.54(+0.79%)
Oct 10, 2005	68.35	68.35	67.35	67.74	1,511,820	+0.03(+0.04%)
Oct 07, 2005	68.11	68.33	67.62	67.72	2,685,678	+0.60(+0.90%)
Oct 06, 2005	67.27	68.27	66.66	67.12	2,342,401	-0.24(-0.36%)
Oct 05, 2005	68.64	68.77	67.36	67.36	1,948,079	-1.95(-2.81%)
Oct 04, 2005	70.59	70.66	69.31	69.31	1,639,719	-1.51(-2.14%)
Oct 03, 2005	71.23	71.23	70.57	70.82	1,085,049	-0.75(-1.05%)
Sep 30, 2005	72.06	72.70	71.57	71.57	1,385,250	-0.89(-1.22%)
Sep 29, 2005	72.46	72.46	72.00	72.46	1,221,107	+0.14(+0.20%)
Sep 28, 2005	71.77	72.35	71.61	72.32	1,323,009	+0.95(+1.34%)
Sep 27, 2005	70.75	71.51	70.65	71.36	1,624,728	-0.37(-0.52%)
Sep 26, 2005	70.26	71.83	70.24	71.74	1,921,513	+1.65(+2.36%)
Sep 23, 2005	70.08	70.36	69.78	70.08	2,175,033	-0.75(-1.06%)
Sep 22, 2005	71.17	71.85	70.16	70.84	2,046,755	-0.54(-0.76%)
Sep 21, 2005	71.71	71.95	71.18	71.38	1,409,729	+0.36(+0.50%)
Sep 20, 2005	71.02	71.92	70.99	71.02	1,595,694	-0.36(-0.51%)
Sep 19, 2005	71.38	71.58	70.92	71.38	1,699,873	+0.56(+0.79%)
Sep 16, 2005	70.85	70.99	70.44	70.83	1,267,219	+0.71(+1.01%)
Sep 15, 2005	70.56	70.60	69.57	70.11	1,202,701	-0.36(-0.51%)
Sep 14, 2005	70.29	70.59	70.09	70.47	1,134,956	+0.91(+1.31%)
Sep 13, 2005	69.88	70.11	69.56	69.56	1,252,987	-0.61(-0.87%)
Sep 12, 2005	70.89	70.93	70.16	70.17	1,533,263	-1.35(-1.89%)
Sep 09, 2005	71.35	71.73	71.33	71.53	1,361,340	+0.38(+0.54%)
Sep 08, 2005	71.11	71.35	70.88	71.14	1,332,117	+0.16(+0.22%)
Sep 07, 2005	71.18	71.66	70.98	70.98	2,000,833	-0.78(-1.09%)
Sep 06, 2005	71.76	71.76	71.09	71.76	2,481,306	+0.00(+0.00%)
Sep 02, 2005	71.76	71.79	71.16	71.76	2,600,476	-0.03(-0.04%)
Sep 01, 2005	71.80	71.88	70.84	71.80	2,165,924	+2.32(+3.34%)
Aug 31, 2005	69.48	69.50	68.20	69.48	2,622,488	+2.47(+3.69%)
Aug 30, 2005	66.35	67.16	66.35	67.01	1,768,566	-0.03(-0.04%)
Aug 29, 2005	66.95	67.12	66.64	67.03	1,071,007	+0.72(+1.08%)
Aug 26, 2005	67.49	67.17	66.32	66.32	1,016,166	-1.16(-1.73%)
Aug 25, 2005	67.51	67.53	67.19	67.48	765,493	-0.06(-0.09%)
Aug 24, 2005	67.40	67.84	67.29	67.54	1,056,206	+0.36(+0.53%)
Aug 23, 2005	67.34	67.41	66.88	67.18	1,465,329	-0.45(-0.67%)
Aug 22, 2005	67.97	68.21	67.22	67.64	1,042,543	+0.13(+0.20%)
Aug 19, 2005	66.81	67.51	66.81	67.51	990,549	+1.21(+1.83%)
Aug 18, 2005	66.40	66.53	65.85	66.29	1,584,119	-0.45(-0.67%)
Aug 17, 2005	67.06	67.91	66.59	66.74	2,303,690	-0.85(-1.26%)
Aug 16, 2005	68.22	68.47	67.51	67.60	1,294,545	-1.54(-2.23%)
Aug 15, 2005	69.27	69.49	69.02	69.14	909,141	-0.66(-0.94%)
Aug 12, 2005	69.60	69.91	69.51	69.80	1,426,049	+0.02(+0.03%)
Aug 11, 2005	69.57	70.01	69.43	69.78	1,241,412	+0.36(+0.52%)
Aug 10, 2005	69.25	69.46	69.00	69.41	1,315,418	+0.86(+1.26%)
Aug 09, 2005	68.78	68.89	68.32	68.55	1,607,270	+0.86(+1.27%)
Aug 08, 2005	67.80	68.04	67.47	67.69	949,750	+0.84(+1.25%)
Aug 05, 2005	67.56	67.69	66.66	66.85	1,165,697	-0.77(-1.14%)
Aug 04, 2005	67.40	68.19	67.24	67.62	2,614,138	-0.80(-1.17%)
Aug 03, 2005	68.30	68.66	68.12	68.42	2,867,848	+0.82(+1.21%)
Aug 02, 2005	66.94	67.61	66.82	67.61	2,048,652	+1.07(+1.61%)
Aug 01, 2005	66.62	66.77	66.30	66.54	827,165	+0.66(+1.01%)
Jul 29, 2005	66.36	66.45	65.87	65.87	941,590	-0.18(-0.28%)
Jul 28, 2005	66.00	66.27	65.45	66.06	950,130	+0.33(+0.51%)
Jul 27, 2005	65.41	65.88	65.25	65.72	1,538,577	+0.34(+0.52%)
Jul 26, 2005	65.35	65.70	65.22	65.39	1,461,913	-0.77(-1.17%)
Jul 25, 2005	66.00	66.40	65.82	66.16	2,824,013	+0.65(+1.00%)
Jul 22, 2005	64.46	65.58	64.42	65.51	3,036,545	+1.06(+1.65%)
Jul 21, 2005	64.72	65.08	64.15	64.44	2,097,800	-1.51(-2.29%)
Jul 20, 2005	65.61	66.12	64.89	65.95	1,745,605	-0.34(-0.52%)
Jul 19, 2005	65.54	66.34	65.28	66.29	1,896,085	+1.08(+1.66%)
Jul 18, 2005	65.27	65.50	65.10	65.21	1,097,763	-0.18(-0.28%)
Jul 15, 2005	65.25	65.51	65.15	65.40	1,741,620	+0.23(+0.36%)
Jul 14, 2005	66.72	66.85	65.08	65.17	3,092,714	-0.27(-0.42%)
Jul 13, 2005	65.82	66.23	65.40	65.44	1,419,407	-0.33(-0.50%)
Jul 12, 2005	65.19	65.88	65.10	65.77	1,779,382	+0.78(+1.20%)
Jul 11, 2005	64.72	65.27	64.67	64.99	1,425,100	+0.54(+0.83%)
Jul 08, 2005	64.30	65.04	64.11	64.45	2,125,126	+1.19(+1.87%)
Jul 07, 2005	62.08	63.38	62.08	63.27	1,673,686	+0.07(+0.12%)
Jul 06, 2005	63.48	63.61	63.15	63.20	2,326,272	+0.47(+0.75%)
Jul 05, 2005	61.98	62.73	61.93	62.73	2,441,836	+0.42(+0.68%)
Jul 01, 2005	62.18	62.35	61.77	62.30	1,336,672	+0.73(+1.18%)
Jun 30, 2005	62.29	62.39	61.51	61.58	1,351,093	-0.23(-0.37%)
Jun 29, 2005	61.81	62.19	61.61	61.80	1,400,621	-0.35(-0.56%)
Jun 28, 2005	62.18	62.67	61.98	62.15	1,711,258	-0.05(-0.08%)
Jun 27, 2005	62.02	62.34	61.88	62.20	1,272,912	+0.42(+0.67%)
Jun 24, 2005	62.05	62.25	61.68	61.79	687,122	+0.28(+0.45%)
Jun 23, 2005	61.66	62.27	61.49	61.51	1,020,341	-0.41(-0.66%)
Jun 22, 2005	61.75	62.08	61.54	61.92	1,721,506	+0.07(+0.12%)
Jun 21, 2005	61.92	62.25	61.73	61.85	1,873,883	-0.62(-1.00%)
Jun 20, 2005	62.35	62.65	61.96	62.47	1,979,580	-0.66(-1.05%)
Jun 17, 2005	62.35	63.13	62.35	63.13	1,593,228	+1.87(+3.05%)
Jun 16, 2005	61.13	61.29	60.84	61.26	1,051,462	+0.46(+0.76%)
Jun 15, 2005	60.60	60.97	60.47	60.80	1,151,086	+0.03(+0.05%)
Jun 14, 2005	60.60	60.84	60.47	60.77	770,047	+0.21(+0.34%)
Jun 13, 2005	59.72	60.67	59.58	60.56	893,012	+0.65(+1.08%)
Jun 10, 2005	60.38	60.38	59.63	59.91	1,188,089	-0.16(-0.27%)
Jun 09, 2005	59.51	60.09	59.32	60.08	2,353,597	+0.64(+1.07%)
Jun 08, 2005	59.95	60.32	59.36	59.44	1,521,308	-0.09(-0.16%)
Jun 07, 2005	59.46	59.88	59.44	59.53	1,676,153	+0.19(+0.32%)
Jun 06, 2005	59.41	59.44	59.02	59.34	913,506	+0.37(+0.63%)
Jun 03, 2005	59.05	59.23	58.78	58.97	1,138,941	-0.33(-0.55%)
Jun 02, 2005	58.85	59.45	58.83	59.30	802,306	+0.28(+0.48%)
Jun 01, 2005	58.39	59.31	58.37	59.01	1,263,993	+0.42(+0.71%)
May 31, 2005	58.78	58.78	58.45	58.59	1,246,346	-1.10(-1.84%)
May 27, 2005	59.15	59.80	58.96	59.70	587,687	+0.61(+1.03%)
May 26, 2005	59.14	59.26	59.01	59.09	777,068	+0.17(+0.29%)
May 25, 2005	58.92	59.20	58.58	58.92	1,267,978	+0.18(+0.31%)
May 24, 2005	58.48	58.75	58.33	58.74	946,524	+0.41(+0.70%)
May 23, 2005	57.86	58.34	57.81	58.33	2,442,215	+0.99(+1.72%)
May 20, 2005	57.76	57.86	57.23	57.35	1,818,853	-0.48(-0.83%)
May 19, 2005	57.73	58.01	57.42	57.83	1,978,062	-0.56(-0.97%)
May 18, 2005	58.24	58.63	58.22	58.39	2,672,774	+0.45(+0.78%)
May 17, 2005	57.72	57.99	57.44	57.94	1,908,799	+0.42(+0.72%)
May 16, 2005	57.51	57.68	57.13	57.52	2,253,214	+0.15(+0.26%)
May 13, 2005	57.84	58.14	57.25	57.37	1,951,875	-0.79(-1.35%)
May 12, 2005	59.44	59.45	58.04	58.16	1,730,614	-1.78(-2.96%)
May 11, 2005	59.74	59.97	59.58	59.93	1,215,604	+0.20(+0.34%)
May 10, 2005	60.11	60.33	59.66	59.73	922,235	-0.75(-1.25%)
May 09, 2005	59.79	60.49	59.64	60.49	1,237,617	+0.52(+0.86%)
May 06, 2005	60.12	60.39	59.97	59.97	1,397,015	-0.08(-0.13%)
May 05, 2005	59.86	60.25	59.79	60.05	1,976,923	+0.82(+1.38%)
May 04, 2005	59.05	59.34	58.87	59.23	2,952,481	+0.18(+0.30%)
May 03, 2005	59.08	59.17	58.71	59.05	2,754,371	+0.17(+0.30%)
May 02, 2005	58.73	58.88	58.26	58.88	1,879,576	+0.43(+0.74%)
Apr 29, 2005	59.11	59.14	58.02	58.45	1,719,418	-0.16(-0.27%)
Apr 28, 2005	58.54	59.02	58.35	58.61	1,607,270	-0.06(-0.11%)
Apr 27, 2005	60.14	60.15	58.63	58.67	2,535,388	-1.81(-3.00%)
Apr 26, 2005	60.80	60.84	60.43	60.48	1,001,365	-0.38(-0.63%)
Apr 25, 2005	60.68	60.89	60.44	60.87	1,830,428	+0.48(+0.79%)
Apr 22, 2005	60.01	60.80	59.84	60.39	2,066,869	+0.37(+0.62%)
Apr 21, 2005	59.71	60.07	59.35	60.01	1,783,937	+0.80(+1.35%)
Apr 20, 2005	59.55	59.99	59.09	59.21	1,419,217	-0.94(-1.57%)
Apr 19, 2005	59.58	60.21	59.54	60.15	1,641,427	+0.47(+0.79%)
Apr 18, 2005	59.36	59.71	59.17	59.68	1,311,623	+0.53(+0.89%)
Apr 15, 2005	60.38	60.46	59.02	59.15	2,049,981	-1.39(-2.29%)
Apr 14, 2005	61.10	61.17	60.47	60.54	1,415,612	-0.99(-1.61%)
Apr 13, 2005	61.81	62.18	61.49	61.53	1,300,807	-0.72(-1.16%)
Apr 12, 2005	62.46	62.53	61.84	62.25	1,338,759	-0.48(-0.77%)
Apr 11, 2005	62.24	62.93	62.03	62.74	1,635,924	+0.81(+1.30%)
Apr 08, 2005	61.94	62.42	61.79	61.93	1,139,890	-0.69(-1.10%)
Apr 07, 2005	62.92	63.23	62.42	62.62	1,440,091	+0.09(+0.14%)
Apr 06, 2005	62.17	62.74	62.06	62.53	1,035,712	+0.46(+0.74%)
Apr 05, 2005	61.96	62.46	61.91	62.07	1,548,634	+0.28(+0.46%)
Apr 04, 2005	61.71	61.97	61.40	61.79	1,511,061	-0.22(-0.36%)
Apr 01, 2005	62.13	62.30	61.56	62.01	1,271,204	+0.23(+0.38%)
Mar 31, 2005	61.77	61.93	61.47	61.78	1,145,962	+0.44(+0.71%)
Mar 30, 2005	61.24	61.37	60.71	61.34	1,363,238	+0.51(+0.83%)
Mar 29, 2005	60.99	61.54	60.67	60.83	1,116,929	-0.14(-0.23%)
Mar 28, 2005	61.21	61.39	60.81	60.98	947,853	-0.23(-0.38%)
Mar 24, 2005	61.24	61.79	60.88	61.21	1,352,232	-0.08(-0.14%)
Mar 23, 2005	61.46	61.61	60.74	61.29	2,143,722	-0.74(-1.20%)
Mar 22, 2005	62.56	63.67	62.04	62.04	1,751,677	-1.26(-2.00%)
Mar 21, 2005	63.59	63.60	63.11	63.30	1,588,484	-0.91(-1.42%)
Mar 18, 2005	63.81	64.40	63.62	64.21	1,372,346	+0.25(+0.39%)
Mar 17, 2005	63.73	64.13	63.52	63.96	2,116,017	+0.41(+0.65%)
Mar 16, 2005	63.62	64.25	63.50	63.55	1,639,339	+0.15(+0.23%)
Mar 15, 2005	64.03	64.12	63.41	63.41	1,339,897	-0.16(-0.26%)
Mar 14, 2005	63.53	63.71	63.03	63.57	1,385,819	+0.03(+0.04%)
Mar 11, 2005	63.40	64.04	63.33	63.54	1,344,831	+0.23(+0.36%)
Mar 10, 2005	63.46	63.82	63.00	63.32	3,304,297	-0.20(-0.31%)
Mar 09, 2005	64.17	64.69	63.30	63.51	4,142,089	-0.43(-0.67%)
Mar 08, 2005	63.63	64.14	63.60	63.94	1,836,880	+0.49(+0.77%)
Mar 07, 2005	63.63	63.71	63.25	63.45	1,302,135	-0.68(-1.06%)
Mar 04, 2005	63.53	64.34	63.25	64.13	2,556,641	+1.29(+2.05%)
Mar 03, 2005	62.74	63.01	62.47	62.84	2,212,795	+0.50(+0.80%)
Mar 02, 2005	61.50	62.50	61.47	62.34	2,218,488	-0.03(-0.04%)
Mar 01, 2005	62.60	62.67	62.15	62.37	1,833,274	-0.45(-0.71%)
Feb 28, 2005	63.17	63.27	61.89	62.82	2,297,428	-0.08(-0.13%)
Feb 25, 2005	61.88	62.96	61.76	62.90	2,359,859	+1.38(+2.24%)
Feb 24, 2005	61.72	61.74	60.96	61.52	2,013,736	+0.20(+0.33%)
Feb 23, 2005	60.61	61.41	60.52	61.32	1,630,421	+0.56(+0.92%)
Feb 22, 2005	60.98	61.50	60.70	60.76	1,696,647	-0.03(-0.04%)
Feb 18, 2005	60.39	60.93	60.39	60.79	1,955,101	+1.01(+1.68%)
Feb 17, 2005	60.29	60.42	59.73	59.78	2,380,164	-0.15(-0.25%)
Feb 16, 2005	59.16	60.05	58.93	59.93	2,229,115	+0.69(+1.16%)
Feb 15, 2005	59.15	59.35	58.98	59.24	1,116,550	+0.55(+0.93%)
Feb 14, 2005	58.51	58.77	58.39	58.70	905,536	+0.36(+0.61%)
Feb 11, 2005	57.86	58.48	57.79	58.34	1,113,703	+0.55(+0.95%)
Feb 10, 2005	57.47	57.87	57.46	57.79	2,538,993	+0.81(+1.42%)
Feb 09, 2005	57.07	57.31	56.92	56.98	2,304,070	-0.64(-1.11%)
Feb 08, 2005	56.89	57.67	56.81	57.61	2,529,505	+0.26(+0.46%)
Feb 07, 2005	57.83	57.84	57.12	57.35	799,650	-0.55(-0.95%)
Feb 04, 2005	57.82	58.06	57.66	57.90	902,500	+0.19(+0.34%)
Feb 03, 2005	57.18	57.71	57.02	57.70	1,120,724	-0.08(-0.14%)
Feb 02, 2005	57.66	57.86	57.59	57.78	1,427,756	+0.17(+0.29%)
Feb 01, 2005	57.09	57.63	57.06	57.61	1,349,765	+0.94(+1.65%)
Jan 31, 2005	56.25	56.98	56.16	56.68	951,268	+0.18(+0.33%)
Jan 28, 2005	56.75	56.75	56.37	56.49	674,218	-0.41(-0.72%)
Jan 27, 2005	56.51	56.95	56.47	56.90	1,910,697	-0.26(-0.46%)
Jan 26, 2005	57.04	57.24	56.79	57.17	1,389,235	+0.73(+1.29%)
Jan 25, 2005	56.49	56.70	56.26	56.44	1,075,941	+0.26(+0.47%)
Jan 24, 2005	56.40	56.50	56.18	56.18	985,046	+0.46(+0.83%)
Jan 21, 2005	55.29	55.85	55.20	55.71	1,430,982	+0.86(+1.57%)
Jan 20, 2005	54.91	55.10	54.72	54.85	962,844	-0.62(-1.12%)
Jan 19, 2005	56.10	56.10	55.47	55.48	824,129	-0.49(-0.88%)
Jan 18, 2005	55.79	56.00	55.61	55.97	1,191,695	+0.27(+0.49%)
Jan 14, 2005	55.57	55.81	55.52	55.69	639,302	+0.09(+0.17%)
Jan 13, 2005	55.33	55.87	55.23	55.60	1,617,707	-0.18(-0.33%)
Jan 12, 2005	55.52	55.79	55.35	55.78	966,259	+0.41(+0.73%)
Jan 11, 2005	55.40	55.73	55.31	55.38	833,427	+0.20(+0.36%)
Jan 10, 2005	55.17	55.55	55.13	55.17	1,111,995	+0.01(+0.02%)
Jan 07, 2005	55.74	55.80	54.66	55.16	1,161,523	-0.48(-0.87%)
Jan 06, 2005	55.31	55.92	55.23	55.65	1,102,317	+0.18(+0.32%)
Jan 05, 2005	55.65	55.83	55.36	55.47	1,456,410	-0.26(-0.47%)
Jan 04, 2005	56.00	56.33	55.73	55.73	1,543,700	-0.76(-1.34%)
Jan 03, 2005	57.46	57.50	56.44	56.49	1,319,024	-1.39(-2.40%)
Dec 31, 2004	57.70	57.96	57.70	57.88	616,721	-0.05(-0.09%)
Dec 30, 2004	57.88	58.15	57.86	57.94	451,250	-0.03(-0.05%)
Dec 29, 2004	57.63	58.03	57.62	57.97	496,223	+0.38(+0.67%)
Dec 28, 2004	57.56	57.76	57.56	57.58	774,412	+0.06(+0.10%)
Dec 27, 2004	57.87	58.15	57.53	57.53	1,233,632	+0.04(+0.06%)
Dec 23, 2004	57.18	57.62	57.14	57.49	1,093,778	+0.68(+1.20%)
Dec 22, 2004	56.78	56.92	56.46	56.81	1,575,959	+0.36(+0.64%)
Dec 21, 2004	56.20	56.55	56.07	56.44	640,251	+0.36(+0.65%)
Dec 20, 2004	55.91	56.18	55.91	56.08	890,545	+0.67(+1.21%)
Dec 17, 2004	55.32	55.43	55.06	55.41	2,654,747	-0.45(-0.80%)
Dec 16, 2004	56.34	56.38	55.85	55.86	1,257,162	-1.19(-2.08%)
Dec 15, 2004	56.83	57.43	56.69	57.05	1,240,653	+0.32(+0.56%)
Dec 14, 2004	56.47	56.77	56.31	56.73	1,012,751	-0.18(-0.31%)
Dec 13, 2004	56.46	56.95	56.42	56.91	882,195	+0.92(+1.64%)
Dec 10, 2004	56.13	56.28	55.89	55.99	953,545	-0.36(-0.64%)
Dec 09, 2004	56.23	56.47	55.80	56.35	712,360	+0.12(+0.21%)
Dec 08, 2004	55.73	56.34	55.41	56.23	1,427,756	-0.35(-0.61%)
Dec 07, 2004	57.24	57.36	56.51	56.58	685,224	-0.48(-0.85%)
Dec 06, 2004	56.92	57.12	56.70	57.07	670,233	+0.16(+0.29%)
Dec 03, 2004	56.72	57.00	56.37	56.90	981,250	+0.37(+0.66%)
Dec 02, 2004	57.29	57.30	56.53	56.53	1,424,151	-1.09(-1.89%)

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

Totalenergies Se ADR (NY: TOT )

Historical Prices

Popular Pages