Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.236	3.265	3.199	3.251	2,846,887	-0.02(-0.55%)
Dec 29, 2005	3.283	3.304	3.253	3.269	5,665,081	-0.01(-0.41%)
Dec 28, 2005	3.287	3.309	3.235	3.282	7,999,977	-0.05(-1.37%)
Dec 27, 2005	3.313	3.377	3.292	3.328	5,303,728	-0.10(-2.96%)
Dec 23, 2005	3.415	3.447	3.373	3.429	3,865,490	+0.02(+0.46%)
Dec 22, 2005	3.464	3.464	3.386	3.414	8,711,923	-0.02(-0.62%)
Dec 21, 2005	3.329	3.474	3.329	3.435	13,762,794	+0.16(+4.73%)
Dec 20, 2005	3.236	3.298	3.236	3.280	8,164,962	+0.06(+1.73%)
Dec 19, 2005	3.332	3.349	3.096	3.224	16,518,222	-0.13(-3.86%)
Dec 16, 2005	3.356	3.409	3.346	3.354	10,212,927	-0.01(-0.36%)
Dec 15, 2005	3.346	3.366	3.290	3.366	10,967,016	+0.01(+0.37%)
Dec 14, 2005	3.390	3.424	3.346	3.354	12,197,230	-0.09(-2.69%)
Dec 13, 2005	3.464	3.464	3.391	3.446	12,801,577	-0.02(-0.48%)
Dec 12, 2005	3.466	3.504	3.419	3.463	10,777,822	-0.01(-0.29%)
Dec 09, 2005	3.368	3.487	3.361	3.473	24,034,004	-0.05(-1.42%)
Dec 08, 2005	3.703	3.703	3.481	3.523	18,543,772	-0.22(-5.81%)
Dec 07, 2005	3.915	3.915	3.685	3.741	19,665,490	-0.20(-5.15%)
Dec 06, 2005	3.863	3.947	3.834	3.944	17,179,058	+0.16(+4.28%)
Dec 05, 2005	3.652	3.786	3.625	3.782	22,909,596	+0.15(+4.11%)
Dec 02, 2005	3.555	3.647	3.526	3.632	12,337,109	+0.09(+2.66%)
Dec 01, 2005	3.473	3.538	3.473	3.538	132,798,544	+0.11(+3.34%)
Nov 30, 2005	3.418	3.452	3.399	3.424	24,620,418	+0.01(+0.23%)
Nov 29, 2005	3.443	3.481	3.409	3.416	6,529,459	+0.01(+0.43%)
Nov 28, 2005	3.529	3.546	3.402	3.402	9,185,358	-0.05(-1.42%)
Nov 25, 2005	3.393	3.485	3.379	3.451	7,628,761	+0.06(+1.69%)
Nov 23, 2005	3.297	3.420	3.290	3.393	19,851,994	+0.10(+3.19%)
Nov 22, 2005	3.139	3.295	3.100	3.288	15,356,154	+0.08(+2.36%)
Nov 21, 2005	3.206	3.231	3.189	3.212	9,248,124	+0.03(+1.07%)
Nov 18, 2005	3.224	3.228	3.165	3.178	11,577,640	-0.09(-2.70%)
Nov 17, 2005	3.245	3.282	3.243	3.267	10,277,487	+0.04(+1.26%)
Nov 16, 2005	3.228	3.237	3.209	3.226	6,299,914	-0.02(-0.60%)
Nov 15, 2005	3.279	3.284	3.239	3.245	6,448,760	-0.01(-0.31%)
Nov 14, 2005	3.151	3.285	3.131	3.255	16,328,131	+0.04(+1.11%)
Nov 11, 2005	3.142	3.239	3.141	3.220	13,953,782	+0.08(+2.47%)
Nov 10, 2005	3.123	3.170	3.089	3.142	10,634,356	+0.04(+1.42%)
Nov 09, 2005	3.061	3.117	3.040	3.098	6,400,340	+0.02(+0.65%)
Nov 08, 2005	3.017	3.084	2.972	3.078	8,247,454	+0.03(+0.84%)
Nov 07, 2005	3.004	3.088	2.989	3.052	12,928,006	+0.00(+0.00%)
Nov 04, 2005	3.021	3.056	2.972	3.052	7,863,685	+0.03(+1.09%)
Nov 03, 2005	3.083	3.140	2.966	3.020	19,287,100	-0.06(-1.90%)
Nov 02, 2005	3.031	3.114	3.003	3.078	6,929,368	+0.05(+1.55%)
Nov 01, 2005	2.941	3.042	2.941	3.031	12,506,577	+0.14(+4.76%)
Oct 31, 2005	2.802	2.900	2.796	2.894	10,112,502	+0.13(+4.62%)
Oct 28, 2005	2.704	2.775	2.701	2.766	8,509,278	+0.10(+3.92%)
Oct 27, 2005	2.773	2.773	2.644	2.662	7,849,338	-0.09(-3.26%)
Oct 26, 2005	2.733	2.796	2.716	2.751	4,533,499	+0.02(+0.67%)
Oct 25, 2005	2.780	2.796	2.704	2.733	8,435,753	-0.00(-0.04%)
Oct 24, 2005	2.692	2.748	2.692	2.734	6,737,483	+0.06(+2.42%)
Oct 21, 2005	2.646	2.705	2.604	2.669	11,748,005	+0.07(+2.75%)
Oct 20, 2005	2.710	2.723	2.566	2.598	15,420,713	-0.14(-5.00%)
Oct 19, 2005	2.706	2.746	2.657	2.735	17,262,448	-0.00(-0.14%)
Oct 18, 2005	2.861	2.861	2.738	2.739	10,698,916	-0.07(-2.58%)
Oct 17, 2005	2.752	2.838	2.730	2.811	10,715,056	+0.11(+4.09%)
Oct 14, 2005	2.749	2.749	2.606	2.701	11,226,150	-0.03(-0.92%)
Oct 13, 2005	2.688	2.751	2.649	2.726	20,373,848	+0.01(+0.23%)
Oct 12, 2005	2.861	2.869	2.626	2.720	11,412,655	-0.13(-4.67%)
Oct 11, 2005	2.844	2.891	2.837	2.853	10,817,275	+0.08(+2.71%)
Oct 10, 2005	2.808	2.836	2.766	2.778	11,710,345	+0.00(+0.02%)
Oct 07, 2005	2.716	2.788	2.678	2.777	16,697,554	+0.17(+6.64%)
Oct 06, 2005	2.674	2.681	2.580	2.604	14,100,834	-0.11(-4.19%)
Oct 05, 2005	2.771	2.780	2.709	2.718	11,457,488	-0.09(-3.10%)
Oct 04, 2005	2.821	2.891	2.805	2.805	14,897,066	-0.01(-0.32%)
Oct 03, 2005	2.730	2.840	2.728	2.814	7,169,672	+0.09(+3.15%)
Sep 30, 2005	2.741	2.741	2.710	2.728	10,680,983	-0.01(-0.47%)
Sep 29, 2005	2.698	2.747	2.665	2.741	7,336,450	+0.05(+1.74%)
Sep 28, 2005	2.652	2.724	2.652	2.694	9,793,292	+0.06(+2.35%)
Sep 27, 2005	2.688	2.697	2.629	2.632	17,848,862	-0.07(-2.60%)
Sep 26, 2005	2.674	2.704	2.659	2.702	10,655,876	+0.02(+0.71%)
Sep 23, 2005	2.683	2.689	2.646	2.683	8,039,430	+0.05(+1.76%)
Sep 22, 2005	2.620	2.654	2.597	2.637	9,296,544	+0.03(+0.98%)
Sep 21, 2005	2.539	2.634	2.524	2.611	9,344,963	+0.08(+3.26%)
Sep 20, 2005	2.529	2.554	2.500	2.529	10,261,347	+0.05(+1.98%)
Sep 19, 2005	2.450	2.503	2.450	2.480	9,924,204	+0.02(+0.84%)
Sep 16, 2005	2.476	2.476	2.445	2.459	5,688,394	+0.00(+0.02%)
Sep 15, 2005	2.430	2.492	2.430	2.459	9,101,072	+0.07(+2.77%)
Sep 14, 2005	2.426	2.431	2.372	2.392	15,535,486	-0.02(-0.67%)
Sep 13, 2005	2.508	2.509	2.389	2.408	15,383,054	-0.10(-3.98%)
Sep 12, 2005	2.532	2.537	2.491	2.508	10,892,594	-0.03(-1.03%)
Sep 09, 2005	2.531	2.539	2.510	2.534	8,595,358	+0.02(+0.62%)
Sep 08, 2005	2.513	2.542	2.510	2.519	6,360,887	+0.01(+0.24%)
Sep 07, 2005	2.474	2.525	2.454	2.513	4,666,205	+0.04(+1.60%)
Sep 06, 2005	2.412	2.480	2.392	2.473	6,785,903	+0.07(+3.12%)
Sep 02, 2005	2.369	2.403	2.367	2.398	4,069,031	+0.05(+2.06%)
Sep 01, 2005	2.356	2.388	2.344	2.350	6,378,820	-0.02(-1.03%)
Aug 31, 2005	2.322	2.374	2.322	2.374	4,775,597	+0.06(+2.60%)
Aug 30, 2005	2.336	2.348	2.277	2.314	4,086,964	-0.02(-0.65%)
Aug 29, 2005	2.272	2.330	2.250	2.329	6,970,614	+0.07(+3.01%)
Aug 26, 2005	2.306	2.306	2.244	2.261	5,469,610	-0.05(-2.17%)
Aug 25, 2005	2.228	2.317	2.205	2.311	7,363,350	+0.11(+4.86%)
Aug 24, 2005	2.207	2.244	2.193	2.204	15,010,044	+0.01(+0.66%)
Aug 23, 2005	2.211	2.223	2.176	2.190	7,757,879	-0.06(-2.85%)
Aug 22, 2005	2.208	2.256	2.208	2.254	4,867,056	+0.10(+4.77%)
Aug 19, 2005	2.259	2.271	2.097	2.151	16,328,131	-0.11(-4.95%)
Aug 18, 2005	2.319	2.323	2.253	2.263	6,543,805	-0.05(-2.00%)
Aug 17, 2005	2.276	2.328	2.270	2.310	3,941,705	+0.04(+1.92%)
Aug 16, 2005	2.306	2.319	2.253	2.266	4,963,895	-0.01(-0.51%)
Aug 15, 2005	2.280	2.305	2.248	2.278	7,894,171	+0.05(+2.25%)
Aug 12, 2005	2.175	2.255	2.157	2.228	9,110,039	+0.01(+0.25%)
Aug 11, 2005	2.342	2.350	2.190	2.222	13,500,073	-0.13(-5.39%)
Aug 10, 2005	2.334	2.393	2.314	2.349	17,664,150	+0.08(+3.64%)
Aug 09, 2005	2.140	2.268	2.140	2.266	12,942,353	+0.14(+6.72%)
Aug 08, 2005	2.119	2.142	2.106	2.123	8,493,139	+0.05(+2.23%)
Aug 05, 2005	2.126	2.146	2.058	2.077	4,434,867	-0.01(-0.53%)
Aug 04, 2005	2.109	2.141	2.078	2.088	4,562,192	-0.01(-0.43%)
Aug 03, 2005	2.170	2.180	2.088	2.097	6,350,127	-0.04(-1.75%)
Aug 02, 2005	2.038	2.145	2.038	2.135	7,363,350	+0.13(+6.45%)
Aug 01, 2005	1.952	2.010	1.948	2.005	5,457,057	+0.06(+3.27%)
Jul 29, 2005	1.951	1.968	1.937	1.942	2,946,416	-0.01(-0.31%)
Jul 28, 2005	1.918	1.972	1.917	1.948	7,409,976	+0.04(+1.93%)
Jul 27, 2005	1.878	1.927	1.823	1.911	8,301,254	+0.03(+1.78%)
Jul 26, 2005	1.779	1.886	1.778	1.878	6,081,130	+0.06(+3.31%)
Jul 25, 2005	1.811	1.873	1.810	1.817	8,925,327	-0.10(-5.32%)
Jul 22, 2005	1.976	1.976	1.908	1.919	5,116,327	-0.08(-4.12%)
Jul 21, 2005	2.014	2.038	1.978	2.002	4,033,164	-0.01(-0.58%)
Jul 20, 2005	1.967	2.019	1.958	2.014	6,247,908	+0.01(+0.36%)
Jul 19, 2005	1.991	2.016	1.971	2.006	7,662,834	-0.00(-0.19%)
Jul 18, 2005	1.968	2.030	1.954	2.010	6,705,204	+0.04(+2.10%)
Jul 15, 2005	1.952	1.988	1.944	1.969	3,523,863	-0.01(-0.40%)
Jul 14, 2005	1.980	1.986	1.966	1.977	9,683,900	+0.03(+1.31%)
Jul 13, 2005	1.931	1.966	1.931	1.951	7,483,502	+0.03(+1.42%)
Jul 12, 2005	1.915	1.952	1.915	1.924	3,730,094	+0.01(+0.44%)
Jul 11, 2005	1.867	1.924	1.867	1.915	6,800,249	+0.06(+3.18%)
Jul 08, 2005	1.885	1.897	1.850	1.856	10,212,927	-0.02(-1.22%)
Jul 07, 2005	1.845	1.882	1.840	1.879	7,625,174	+0.01(+0.48%)
Jul 06, 2005	1.896	1.902	1.852	1.870	8,310,220	-0.05(-2.61%)
Jul 05, 2005	1.967	1.980	1.917	1.920	6,803,836	-0.07(-3.42%)
Jul 01, 2005	1.991	2.004	1.982	1.988	6,120,583	+0.02(+0.76%)
Jun 30, 2005	1.970	1.996	1.956	1.973	4,305,748	+0.01(+0.26%)
Jun 29, 2005	1.971	1.978	1.957	1.968	5,526,996	+0.02(+1.06%)
Jun 28, 2005	1.929	1.961	1.924	1.948	1,922,433	+0.02(+0.78%)
Jun 27, 2005	1.859	1.946	1.851	1.933	10,141,195	+0.06(+3.12%)
Jun 24, 2005	1.867	1.894	1.865	1.874	3,452,131	+0.01(+0.54%)
Jun 23, 2005	1.892	1.892	1.855	1.864	6,362,680	-0.04(-2.14%)
Jun 22, 2005	1.951	1.958	1.898	1.905	5,340,491	-0.04(-2.29%)
Jun 21, 2005	2.011	2.035	1.929	1.949	7,939,004	-0.01(-0.48%)
Jun 20, 2005	1.952	1.970	1.922	1.959	1,813,041	-0.00(-0.09%)
Jun 17, 2005	1.952	1.994	1.945	1.961	6,511,526	+0.02(+1.01%)
Jun 16, 2005	1.915	1.941	1.908	1.941	8,188,275	+0.05(+2.78%)
Jun 15, 2005	1.840	1.906	1.829	1.889	12,784,541	+0.00(+0.06%)
Jun 14, 2005	1.826	1.907	1.779	1.888	8,916,361	+0.07(+3.83%)
Jun 13, 2005	1.852	1.861	1.810	1.818	4,325,475	-0.01(-0.61%)
Jun 10, 2005	1.823	1.849	1.812	1.829	7,788,366	+0.04(+2.28%)
Jun 09, 2005	1.788	1.821	1.779	1.788	5,987,878	-0.05(-2.82%)
Jun 08, 2005	1.892	1.898	1.827	1.840	5,340,491	-0.04(-2.02%)
Jun 07, 2005	1.896	1.935	1.868	1.878	20,253,696	-0.02(-1.09%)
Jun 06, 2005	1.849	1.905	1.837	1.899	19,095,216	+0.01(+0.59%)
Jun 03, 2005	1.850	1.896	1.839	1.888	11,453,901	+0.05(+2.73%)
Jun 02, 2005	1.796	1.839	1.794	1.837	31,764,984	+0.06(+3.29%)
Jun 01, 2005	1.778	1.793	1.769	1.779	7,503,229	-0.00(-0.22%)
May 31, 2005	1.812	1.815	1.783	1.783	7,334,657	-0.03(-1.78%)
May 27, 2005	1.812	1.822	1.801	1.815	7,947,971	+0.01(+0.62%)
May 26, 2005	1.800	1.818	1.793	1.804	5,589,762	+0.00(+0.22%)
May 25, 2005	1.798	1.804	1.782	1.800	8,127,302	+0.02(+0.87%)
May 24, 2005	1.790	1.790	1.763	1.784	5,634,595	-0.01(-0.31%)
May 23, 2005	1.806	1.806	1.787	1.790	10,528,551	-0.01(-0.47%)
May 20, 2005	1.840	1.840	1.790	1.798	9,040,100	-0.04(-2.09%)
May 19, 2005	1.843	1.857	1.822	1.837	9,526,088	-0.01(-0.33%)
May 18, 2005	1.812	1.866	1.810	1.843	13,344,055	+0.05(+2.99%)
May 17, 2005	1.779	1.793	1.768	1.789	10,309,766	-0.01(-0.80%)
May 16, 2005	1.770	1.820	1.748	1.804	9,689,280	+0.04(+2.02%)
May 13, 2005	1.772	1.798	1.744	1.768	14,235,332	-0.00(-0.19%)
May 12, 2005	1.855	1.859	1.750	1.772	11,563,293	-0.09(-4.77%)
May 11, 2005	1.877	1.879	1.811	1.860	10,976,880	-0.02(-1.19%)
May 10, 2005	1.947	1.949	1.869	1.883	12,020,589	-0.07(-3.57%)
May 09, 2005	1.913	1.957	1.913	1.952	16,285,091	+0.09(+4.88%)
May 06, 2005	1.883	1.895	1.856	1.861	5,286,692	-0.02(-0.80%)
May 05, 2005	1.885	1.909	1.837	1.876	7,194,779	+0.00(+0.12%)
May 04, 2005	1.776	1.881	1.776	1.874	9,377,243	+0.08(+4.70%)
May 03, 2005	1.807	1.808	1.779	1.790	4,721,797	-0.01(-0.62%)
May 02, 2005	1.739	1.826	1.728	1.801	8,017,910	+0.08(+4.53%)
Apr 29, 2005	1.700	1.725	1.666	1.723	4,816,843	+0.04(+2.49%)
Apr 28, 2005	1.762	1.768	1.676	1.681	10,731,195	-0.08(-4.35%)
Apr 27, 2005	1.712	1.762	1.706	1.758	5,041,007	+0.04(+2.44%)
Apr 26, 2005	1.684	1.726	1.677	1.716	4,320,095	+0.04(+2.33%)
Apr 25, 2005	1.641	1.681	1.639	1.677	3,957,845	+0.04(+2.21%)
Apr 22, 2005	1.654	1.662	1.635	1.641	5,094,807	-0.01(-0.81%)
Apr 21, 2005	1.656	1.662	1.590	1.654	11,654,753	+0.02(+1.02%)
Apr 20, 2005	1.687	1.691	1.632	1.637	7,191,192	-0.05(-2.94%)
Apr 19, 2005	1.673	1.688	1.658	1.687	7,198,365	+0.06(+3.45%)
Apr 18, 2005	1.629	1.659	1.622	1.631	5,320,765	-0.01(-0.75%)
Apr 15, 2005	1.676	1.680	1.639	1.643	24,891,208	-0.03(-1.80%)
Apr 14, 2005	1.722	1.723	1.673	1.673	11,143,658	-0.05(-2.88%)
Apr 13, 2005	1.724	1.739	1.712	1.723	9,612,167	+0.02(+1.05%)
Apr 12, 2005	1.699	1.710	1.681	1.705	12,042,109	+0.01(+0.33%)
Apr 11, 2005	1.706	1.711	1.699	1.699	7,989,217	+0.01(+0.69%)
Apr 08, 2005	1.705	1.705	1.680	1.687	6,710,584	-0.02(-1.27%)
Apr 07, 2005	1.685	1.750	1.667	1.709	16,765,700	+0.03(+1.49%)
Apr 06, 2005	1.665	1.696	1.665	1.684	4,929,822	+0.03(+2.03%)
Apr 05, 2005	1.649	1.653	1.633	1.651	8,613,291	+0.04(+2.39%)
Apr 04, 2005	1.605	1.629	1.599	1.612	7,483,502	-0.01(-0.41%)
Apr 01, 2005	1.656	1.661	1.618	1.619	5,494,716	+0.00(+0.10%)
Mar 31, 2005	1.634	1.645	1.596	1.617	6,269,428	+0.00(+0.00%)
Mar 30, 2005	1.600	1.634	1.600	1.617	4,251,949	+0.03(+1.58%)
Mar 29, 2005	1.609	1.625	1.583	1.592	6,210,249	-0.01(-0.83%)
Mar 28, 2005	1.617	1.623	1.598	1.605	7,492,469	-0.03(-1.91%)
Mar 24, 2005	1.634	1.649	1.627	1.637	6,221,009	+0.04(+2.44%)
Mar 23, 2005	1.623	1.634	1.589	1.598	18,160,898	-0.04(-2.72%)
Mar 22, 2005	1.654	1.720	1.624	1.642	14,448,737	-0.01(-0.37%)
Mar 21, 2005	1.665	1.678	1.647	1.648	5,648,941	-0.05(-2.80%)
Mar 18, 2005	1.723	1.723	1.696	1.696	6,290,948	-0.03(-1.84%)
Mar 17, 2005	1.666	1.744	1.662	1.728	12,069,008	+0.06(+3.65%)
Mar 16, 2005	1.625	1.672	1.620	1.667	25,958,230	+0.01(+0.40%)
Mar 15, 2005	1.701	1.701	1.646	1.660	10,788,582	-0.01(-0.77%)
Mar 14, 2005	1.673	1.701	1.651	1.673	11,626,059	-0.05(-2.85%)
Mar 11, 2005	1.729	1.750	1.717	1.722	11,150,831	-0.00(-0.10%)
Mar 10, 2005	1.734	1.737	1.704	1.724	12,420,498	-0.01(-0.61%)
Mar 09, 2005	1.783	1.787	1.729	1.734	12,624,936	-0.07(-3.74%)
Mar 08, 2005	1.812	1.827	1.793	1.802	13,084,024	-0.04(-2.00%)
Mar 07, 2005	1.854	1.876	1.832	1.839	6,633,471	+0.01(+0.67%)
Mar 04, 2005	1.817	1.845	1.804	1.826	9,061,619	+0.04(+2.12%)
Mar 03, 2005	1.807	1.808	1.784	1.788	20,725,338	+0.00(+0.16%)
Mar 02, 2005	1.800	1.808	1.783	1.786	17,974,394	-0.02(-1.14%)
Mar 01, 2005	1.789	1.825	1.789	1.806	13,622,019	+0.04(+2.08%)
Feb 28, 2005	1.761	1.784	1.746	1.769	15,411,747	+0.01(+0.44%)
Feb 25, 2005	1.793	1.793	1.737	1.762	7,282,651	+0.01(+0.77%)
Feb 24, 2005	1.740	1.764	1.734	1.748	21,435,492	+0.07(+4.15%)
Feb 23, 2005	1.662	1.690	1.661	1.678	6,064,990	+0.03(+1.86%)
Feb 22, 2005	1.625	1.673	1.625	1.648	10,675,603	-0.03(-1.50%)
Feb 18, 2005	1.696	1.696	1.653	1.673	8,654,537	-0.02(-1.32%)
Feb 17, 2005	1.714	1.741	1.695	1.695	11,068,339	-0.01(-0.36%)
Feb 16, 2005	1.692	1.712	1.687	1.701	5,632,801	-0.01(-0.49%)
Feb 15, 2005	1.712	1.723	1.703	1.710	9,847,091	+0.02(+0.99%)
Feb 14, 2005	1.659	1.706	1.647	1.693	8,503,899	+0.06(+3.97%)
Feb 11, 2005	1.572	1.633	1.552	1.628	9,255,297	+0.07(+4.66%)
Feb 10, 2005	1.556	1.572	1.550	1.556	9,909,857	-0.04(-2.72%)
Feb 09, 2005	1.595	1.600	1.570	1.599	10,279,280	+0.00(+0.24%)
Feb 08, 2005	1.582	1.622	1.565	1.595	3,557,936	-0.01(-0.69%)
Feb 07, 2005	1.603	1.638	1.560	1.607	4,192,770	+0.03(+1.73%)
Feb 04, 2005	1.541	1.588	1.541	1.579	13,024,845	+0.09(+6.07%)
Feb 03, 2005	1.442	1.491	1.442	1.489	8,130,889	+0.08(+5.41%)
Feb 02, 2005	1.366	1.421	1.366	1.412	3,826,933	+0.04(+2.59%)
Feb 01, 2005	1.355	1.385	1.355	1.377	8,204,415	+0.01(+0.37%)
Jan 31, 2005	1.356	1.384	1.354	1.372	6,493,592	+0.07(+4.99%)
Jan 28, 2005	1.294	1.317	1.286	1.307	3,925,566	+0.01(+1.08%)
Jan 27, 2005	1.291	1.302	1.283	1.293	6,477,453	+0.01(+0.69%)
Jan 26, 2005	1.286	1.304	1.274	1.284	6,246,115	+0.03(+2.40%)
Jan 25, 2005	1.246	1.270	1.246	1.254	2,469,394	+0.00(+0.09%)
Jan 24, 2005	1.262	1.280	1.246	1.252	4,077,997	-0.01(-1.10%)
Jan 21, 2005	1.291	1.294	1.246	1.266	1,875,807	+0.01(+1.16%)
Jan 20, 2005	1.273	1.278	1.242	1.252	5,435,537	-0.07(-5.07%)
Jan 19, 2005	1.312	1.319	1.293	1.319	7,157,119	+0.03(+2.38%)
Jan 18, 2005	1.249	1.293	1.232	1.288	4,872,436	+0.03(+2.67%)
Jan 14, 2005	1.255	1.266	1.246	1.255	7,045,933	+0.01(+1.12%)
Jan 13, 2005	1.242	1.270	1.240	1.241	8,313,807	-0.02(-1.24%)
Jan 12, 2005	1.241	1.256	1.219	1.256	14,228,159	+0.03(+2.32%)
Jan 11, 2005	1.272	1.286	1.228	1.228	8,742,409	-0.06(-4.30%)
Jan 10, 2005	1.276	1.299	1.271	1.283	25,977,958	+0.01(+0.57%)
Jan 07, 2005	1.269	1.288	1.250	1.276	5,290,278	+0.02(+1.64%)
Jan 06, 2005	1.300	1.306	1.255	1.255	5,519,823	-0.04(-3.39%)
Jan 05, 2005	1.322	1.337	1.291	1.299	18,784,972	-0.01(-0.81%)
Jan 04, 2005	1.397	1.408	1.309	1.310	11,186,697	-0.07(-5.36%)

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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Popular Pages