Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2004	57.99	58.26	57.47	57.62	1,260,008	-0.14(-0.24%)
Nov 30, 2004	57.93	58.07	57.60	57.76	592,621	-0.11(-0.19%)
Nov 29, 2004	58.16	58.23	57.63	57.87	591,672	-0.18(-0.32%)
Nov 26, 2004	57.74	58.22	57.74	58.05	505,521	+0.71(+1.24%)
Nov 24, 2004	57.23	57.47	56.96	57.34	1,254,126	+0.41(+0.71%)
Nov 23, 2004	56.74	57.17	56.65	56.94	1,129,833	+0.21(+0.37%)
Nov 22, 2004	56.11	56.76	56.08	56.72	1,069,299	+0.24(+0.43%)
Nov 19, 2004	56.70	56.71	56.36	56.48	1,052,980	-0.51(-0.89%)
Nov 18, 2004	57.07	57.19	56.83	56.99	555,997	+0.12(+0.21%)
Nov 17, 2004	56.72	57.09	56.55	56.87	976,696	+0.97(+1.73%)
Nov 16, 2004	56.09	56.35	55.86	55.90	1,484,874	-0.67(-1.18%)
Nov 15, 2004	56.63	56.67	56.31	56.57	1,092,829	-0.72(-1.26%)
Nov 12, 2004	56.44	57.37	56.39	57.29	1,926,257	-0.11(-0.19%)
Nov 11, 2004	56.69	57.41	56.69	57.40	1,408,780	+0.85(+1.51%)
Nov 10, 2004	56.33	56.68	55.90	56.55	1,675,963	+0.57(+1.02%)
Nov 09, 2004	56.28	56.53	55.91	55.98	1,236,288	-0.09(-0.17%)
Nov 08, 2004	56.51	56.59	55.98	56.07	1,024,895	-0.51(-0.90%)
Nov 05, 2004	56.41	56.95	56.29	56.58	1,338,569	-0.23(-0.40%)
Nov 04, 2004	56.39	56.95	56.30	56.81	1,923,411	+0.90(+1.61%)
Nov 03, 2004	55.74	55.91	55.36	55.91	1,871,416	+1.34(+2.45%)
Nov 02, 2004	54.88	55.12	54.53	54.57	1,272,912	-0.24(-0.44%)
Nov 01, 2004	55.28	55.54	54.55	54.81	2,144,671	-0.14(-0.26%)
Oct 29, 2004	54.81	55.10	54.55	54.95	1,092,260	+0.23(+0.41%)
Oct 28, 2004	54.50	55.39	54.41	54.73	1,549,203	-0.05(-0.09%)
Oct 27, 2004	55.30	55.45	54.49	54.77	1,928,155	-0.12(-0.22%)
Oct 26, 2004	54.74	54.90	54.34	54.90	1,107,251	+0.18(+0.34%)
Oct 25, 2004	55.15	55.26	54.60	54.71	1,407,832	-0.52(-0.94%)
Oct 22, 2004	55.29	55.59	55.09	55.23	1,004,022	-0.14(-0.26%)
Oct 21, 2004	55.26	55.48	54.98	55.37	1,125,848	+0.31(+0.55%)
Oct 20, 2004	54.70	55.14	54.62	55.06	1,183,345	+0.64(+1.17%)
Oct 19, 2004	54.55	54.64	54.32	54.43	1,126,227	+0.07(+0.13%)
Oct 18, 2004	54.94	54.97	54.24	54.36	1,075,941	-0.34(-0.63%)
Oct 15, 2004	54.41	54.73	54.31	54.70	882,765	+0.60(+1.10%)
Oct 14, 2004	54.04	54.33	54.00	54.11	1,154,881	+0.24(+0.45%)
Oct 13, 2004	53.80	53.97	53.43	53.86	1,594,366	-0.40(-0.74%)
Oct 12, 2004	54.65	54.69	54.23	54.26	1,070,627	-0.90(-1.62%)
Oct 11, 2004	55.27	55.30	54.99	55.16	802,496	-0.22(-0.40%)
Oct 08, 2004	55.15	55.51	55.14	55.38	2,795,929	+0.62(+1.13%)
Oct 07, 2004	55.10	55.15	54.69	54.76	1,399,103	-0.46(-0.83%)
Oct 06, 2004	54.76	55.30	54.76	55.22	1,413,714	+0.72(+1.31%)
Oct 05, 2004	53.99	54.54	53.99	54.51	1,032,106	+0.73(+1.35%)
Oct 04, 2004	53.94	54.07	53.78	53.78	957,151	-0.89(-1.62%)
Oct 01, 2004	54.51	54.72	54.36	54.66	1,191,505	+0.82(+1.53%)
Sep 30, 2004	53.92	53.96	53.53	53.84	1,323,958	-0.23(-0.42%)
Sep 29, 2004	54.22	54.27	53.73	54.07	2,334,052	-0.42(-0.76%)
Sep 28, 2004	55.51	55.63	54.32	54.48	3,601,841	-0.52(-0.95%)
Sep 27, 2004	54.67	55.23	54.65	55.01	1,517,893	+0.68(+1.25%)
Sep 24, 2004	54.45	54.62	54.26	54.33	795,095	+0.57(+1.06%)
Sep 23, 2004	54.21	54.21	53.65	53.76	1,109,149	-0.39(-0.72%)
Sep 22, 2004	54.25	54.27	53.82	54.15	1,667,424	-0.56(-1.03%)
Sep 21, 2004	54.04	54.85	54.04	54.71	2,477,890	+1.77(+3.34%)
Sep 20, 2004	52.92	53.09	52.82	52.94	1,412,576	-0.43(-0.80%)
Sep 17, 2004	52.94	53.37	52.83	53.37	1,002,124	+0.83(+1.57%)
Sep 16, 2004	52.27	52.60	52.16	52.54	783,141	-0.21(-0.40%)
Sep 15, 2004	52.90	52.90	52.55	52.75	909,141	-0.47(-0.88%)
Sep 14, 2004	53.07	53.31	52.97	53.22	961,136	+0.15(+0.29%)
Sep 13, 2004	52.50	53.17	52.46	53.07	2,278,262	+0.31(+0.58%)
Sep 10, 2004	52.96	53.00	52.66	52.76	1,309,346	+0.43(+0.83%)
Sep 09, 2004	52.21	52.46	51.94	52.33	1,258,490	+0.31(+0.59%)
Sep 08, 2004	51.56	52.20	51.54	52.02	909,521	-0.04(-0.08%)
Sep 07, 2004	51.80	52.11	51.65	52.07	812,364	+0.02(+0.03%)
Sep 03, 2004	51.85	52.12	51.77	52.05	945,955	-0.17(-0.33%)
Sep 02, 2004	51.93	52.22	51.85	52.22	891,494	+0.45(+0.87%)
Sep 01, 2004	51.64	51.82	51.54	51.78	1,124,330	+0.14(+0.27%)
Aug 31, 2004	51.38	51.64	51.13	51.64	827,355	+0.56(+1.09%)
Aug 30, 2004	51.18	51.34	50.84	51.08	929,825	+0.00(+0.00%)
Aug 27, 2004	51.04	51.16	50.87	51.08	808,379	+0.34(+0.68%)
Aug 26, 2004	50.27	50.80	50.21	50.74	769,288	+0.40(+0.80%)
Aug 25, 2004	49.98	50.42	49.94	50.34	902,690	+0.36(+0.72%)
Aug 24, 2004	49.97	50.14	49.82	49.98	1,201,942	-0.39(-0.77%)
Aug 23, 2004	51.02	51.03	50.34	50.37	945,955	-0.67(-1.31%)
Aug 20, 2004	50.96	51.32	50.95	51.04	1,078,787	+0.17(+0.34%)
Aug 19, 2004	50.93	51.08	50.76	50.86	613,305	-0.10(-0.20%)
Aug 18, 2004	50.56	50.96	50.56	50.96	942,729	+0.45(+0.89%)
Aug 17, 2004	51.13	51.14	50.46	50.52	1,691,903	-0.66(-1.30%)
Aug 16, 2004	50.76	51.21	50.72	51.18	949,750	+0.19(+0.38%)
Aug 13, 2004	51.01	51.15	50.80	50.99	967,588	+0.25(+0.50%)
Aug 12, 2004	51.12	51.23	50.70	50.73	761,887	-0.26(-0.52%)
Aug 11, 2004	51.04	51.18	50.59	51.00	1,553,378	-0.11(-0.21%)
Aug 10, 2004	51.29	51.58	51.04	51.10	2,383,010	+0.45(+0.88%)
Aug 09, 2004	50.62	51.04	50.42	50.65	862,840	+0.35(+0.70%)
Aug 06, 2004	51.18	51.25	50.30	50.30	1,458,877	-0.20(-0.39%)
Aug 05, 2004	51.04	51.20	50.50	50.50	1,398,723	-0.18(-0.36%)
Aug 04, 2004	51.08	51.17	50.64	50.68	1,018,443	-0.96(-1.87%)
Aug 03, 2004	51.48	51.88	51.46	51.64	1,143,306	+0.63(+1.23%)
Aug 02, 2004	50.92	51.07	50.62	51.02	2,189,075	-0.28(-0.55%)
Jul 30, 2004	51.23	51.58	51.17	51.30	1,125,658	+0.28(+0.55%)
Jul 29, 2004	51.03	51.31	50.83	51.02	1,934,796	+0.87(+1.73%)
Jul 28, 2004	49.63	50.25	49.41	50.15	1,764,771	+0.21(+0.41%)
Jul 27, 2004	49.55	49.99	49.29	49.95	747,466	+0.33(+0.67%)
Jul 26, 2004	50.14	50.16	49.62	49.62	1,154,502	-0.49(-0.98%)
Jul 23, 2004	50.38	50.41	50.01	50.11	1,090,173	-0.55(-1.09%)
Jul 22, 2004	50.65	50.93	50.46	50.66	1,522,637	-0.20(-0.39%)
Jul 21, 2004	51.23	51.38	50.85	50.86	1,360,392	-0.88(-1.70%)
Jul 20, 2004	51.66	51.98	51.65	51.74	1,290,370	-0.32(-0.61%)
Jul 19, 2004	52.28	52.59	52.03	52.06	1,258,300	-0.80(-1.52%)
Jul 16, 2004	52.54	52.86	52.47	52.86	1,526,622	+0.84(+1.61%)
Jul 15, 2004	52.49	52.57	52.02	52.02	1,471,591	-0.05(-0.09%)
Jul 14, 2004	51.73	52.18	51.73	52.07	566,055	+0.40(+0.77%)
Jul 13, 2004	51.85	51.85	51.49	51.67	1,569,697	-0.45(-0.86%)
Jul 12, 2004	52.22	52.29	51.99	52.12	692,245	-0.47(-0.90%)
Jul 09, 2004	52.32	52.60	52.30	52.59	958,859	+0.57(+1.10%)
Jul 08, 2004	51.51	52.16	51.51	52.02	860,942	+0.37(+0.72%)
Jul 07, 2004	51.53	51.64	51.44	51.64	662,643	+0.45(+0.87%)
Jul 06, 2004	51.45	51.49	51.19	51.20	500,398	+0.37(+0.74%)
Jul 02, 2004	50.91	51.07	50.78	50.82	838,551	+0.08(+0.17%)
Jul 01, 2004	50.91	50.96	50.25	50.74	775,930	+0.11(+0.21%)
Jun 30, 2004	50.35	50.68	50.13	50.63	1,016,546	+0.22(+0.44%)
Jun 29, 2004	50.44	50.62	50.38	50.41	1,072,146	-0.41(-0.80%)
Jun 28, 2004	51.42	51.42	50.82	50.82	1,031,347	-0.22(-0.43%)
Jun 25, 2004	51.20	51.50	51.01	51.04	578,199	-0.49(-0.95%)
Jun 24, 2004	51.50	51.80	51.43	51.53	595,657	+0.02(+0.03%)
Jun 23, 2004	51.22	51.58	50.76	51.51	1,426,238	+0.11(+0.21%)
Jun 22, 2004	51.21	51.46	51.04	51.41	1,117,309	-0.48(-0.92%)
Jun 21, 2004	51.73	52.13	51.67	51.89	1,378,419	-0.36(-0.69%)
Jun 18, 2004	52.04	52.52	51.99	52.24	1,000,606	+0.77(+1.49%)
Jun 17, 2004	51.09	51.56	50.85	51.48	591,483	+0.58(+1.14%)
Jun 16, 2004	50.95	51.01	50.62	50.90	966,639	+0.18(+0.36%)
Jun 15, 2004	50.50	50.82	50.34	50.71	1,177,842	+0.99(+1.99%)
Jun 14, 2004	49.59	49.75	49.47	49.72	897,946	-0.82(-1.63%)
Jun 10, 2004	50.14	50.65	50.06	50.54	794,147	+0.41(+0.81%)
Jun 09, 2004	50.43	50.45	49.85	50.14	1,111,805	-0.87(-1.71%)
Jun 08, 2004	51.21	51.38	50.80	51.01	1,180,878	-0.42(-0.82%)
Jun 07, 2004	51.02	51.43	50.93	51.43	917,681	+0.87(+1.72%)
Jun 04, 2004	50.30	50.67	50.02	50.56	1,483,356	+0.29(+0.58%)
Jun 03, 2004	49.94	50.37	49.90	50.27	2,209,190	+0.16(+0.33%)
Jun 02, 2004	50.67	50.80	50.09	50.11	1,186,192	-0.02(-0.03%)
Jun 01, 2004	49.96	50.19	49.73	50.13	767,960	+0.55(+1.11%)
May 28, 2004	50.04	50.05	49.46	49.58	998,329	-0.70(-1.38%)
May 27, 2004	50.36	50.50	50.11	50.27	2,233,289	+0.66(+1.34%)
May 26, 2004	49.97	50.03	49.59	49.61	873,277	-0.31(-0.62%)
May 25, 2004	49.43	49.92	49.30	49.92	921,096	+0.90(+1.83%)
May 24, 2004	48.25	49.02	48.25	49.02	1,293,786	+1.33(+2.80%)
May 21, 2004	48.16	48.16	47.30	47.69	932,102	+0.36(+0.77%)
May 20, 2004	47.45	47.73	47.33	47.33	958,859	-0.28(-0.60%)
May 19, 2004	47.69	48.27	47.38	47.61	1,277,087	-1.11(-2.27%)
May 18, 2004	48.72	49.06	48.51	48.72	1,141,218	-0.61(-1.23%)
May 17, 2004	49.51	49.67	49.17	49.33	1,239,135	-0.31(-0.62%)
May 14, 2004	49.75	49.93	49.57	49.63	1,024,326	+0.60(+1.21%)
May 13, 2004	48.63	49.18	48.58	49.04	1,168,164	+0.09(+0.19%)
May 12, 2004	48.90	49.14	48.33	48.94	1,724,731	+0.27(+0.55%)
May 11, 2004	47.89	48.77	47.87	48.67	1,450,338	+0.83(+1.74%)
May 10, 2004	48.31	48.39	47.67	47.84	966,070	-1.29(-2.63%)
May 07, 2004	49.86	50.07	49.10	49.13	941,211	-0.70(-1.40%)
May 06, 2004	50.48	50.63	49.65	49.83	1,400,241	-1.32(-2.58%)
May 05, 2004	50.39	51.25	50.28	51.14	1,316,936	+0.84(+1.68%)
May 04, 2004	50.17	50.59	49.95	50.30	963,603	+0.74(+1.49%)

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