Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.45	31.45	31.00	31.45	13,532	+0.55(+1.78%)
May 27, 2004	30.90	30.93	30.50	30.90	229,410	+0.15(+0.49%)
May 26, 2004	30.75	30.75	29.95	30.75	37,683	+0.00(+0.00%)
May 25, 2004	30.75	30.75	29.95	30.75	37,683	+0.50(+1.65%)
May 24, 2004	30.25	30.30	30.05	30.25	82,665	+0.36(+1.20%)
May 21, 2004	29.89	30.05	29.60	29.89	82,665	+0.19(+0.64%)
May 20, 2004	29.70	29.85	29.55	29.70	11,849	+0.45(+1.54%)
May 19, 2004	29.25	29.50	29.00	29.25	27,080	+0.00(+0.00%)
May 18, 2004	28.75	29.50	29.00	29.25	27,080	+0.50(+1.74%)
May 17, 2004	28.94	29.10	28.55	28.75	20,144	-0.19(-0.66%)
May 14, 2004	29.00	29.10	28.85	28.94	27,548	-0.01(-0.03%)
May 13, 2004	28.95	28.95	28.95	28.95	0	+0.00(+0.00%)
May 12, 2004	29.05	29.00	28.60	28.95	22,745	-0.10(-0.34%)
May 11, 2004	28.55	29.05	28.75	29.05	18,203	+0.50(+1.75%)
May 10, 2004	28.96	28.90	28.50	28.55	34,346	-0.41(-1.42%)
May 07, 2004	30.05	29.45	28.96	28.96	32,017	-1.09(-3.63%)
May 06, 2004	30.95	30.15	29.85	30.05	9,769	-0.90(-2.91%)
May 05, 2004	30.50	31.20	30.85	30.95	31,261	+0.45(+1.48%)
May 04, 2004	30.45	30.90	30.25	30.50	33,669	+0.05(+0.16%)
May 03, 2004	30.09	30.45	30.05	30.45	7,028	+0.36(+1.20%)
Apr 30, 2004	29.85	30.25	29.75	30.09	22,183	-0.36(-1.18%)
Apr 29, 2004	30.45	30.45	30.45	30.45	0	+0.00(+0.00%)
Apr 28, 2004	30.65	30.50	30.10	30.45	13,581	-0.20(-0.65%)
Apr 27, 2004	30.50	31.00	30.60	30.65	39,058	+0.15(+0.49%)
Apr 26, 2004	30.85	31.08	30.50	30.50	32,248	-0.35(-1.13%)
Apr 23, 2004	30.90	31.25	30.85	30.85	14,079	-0.05(-0.16%)
Apr 22, 2004	30.70	30.90	30.10	30.90	17,353	+0.20(+0.65%)
Apr 21, 2004	30.70	30.75	30.50	30.70	10,723	+0.00(+0.00%)
Apr 20, 2004	31.00	31.45	30.70	30.70	69,583	-0.30(-0.97%)
Apr 19, 2004	31.00	31.40	30.75	31.00	18,770	+0.00(+0.00%)
Apr 16, 2004	30.60	31.10	30.60	31.00	19,854	+0.40(+1.31%)
Apr 15, 2004	30.95	31.05	30.12	30.60	17,119	-0.35(-1.13%)
Apr 14, 2004	31.50	31.20	30.60	30.95	28,205	-0.55(-1.75%)
Apr 13, 2004	31.90	31.80	31.30	31.50	23,089	-0.40(-1.25%)
Apr 12, 2004	31.50	31.90	31.50	31.90	14,888	+0.40(+1.27%)
Apr 08, 2004	32.20	31.90	31.49	31.50	17,138	-0.70(-2.17%)
Apr 07, 2004	31.60	32.20	31.70	32.20	18,284	+0.60(+1.90%)
Apr 06, 2004	31.60	31.80	31.30	31.60	33,386	-0.15(-0.47%)
Apr 05, 2004	31.70	32.00	31.60	31.75	30,024	+0.05(+0.16%)
Apr 02, 2004	31.50	31.70	31.45	31.70	32,118	+0.20(+0.63%)
Apr 01, 2004	30.50	31.50	30.80	31.50	17,974	+1.00(+3.28%)
Mar 31, 2004	30.40	30.80	30.50	30.50	19,596	+0.10(+0.33%)
Mar 30, 2004	30.50	30.60	30.20	30.40	17,274	-0.10(-0.33%)
Mar 29, 2004	29.85	30.50	30.20	30.50	22,500	+0.65(+2.18%)
Mar 26, 2004	29.75	39.95	29.75	29.85	20,450	+0.10(+0.34%)
Mar 25, 2004	29.15	29.75	29.30	29.75	87,690	+0.60(+2.06%)
Mar 24, 2004	29.80	29.40	28.87	29.15	202,790	-0.65(-2.18%)
Mar 23, 2004	29.91	30.05	29.75	29.80	42,603	-0.11(-0.37%)
Mar 22, 2004	30.30	30.10	29.72	29.91	82,944	-0.39(-1.29%)
Mar 19, 2004	30.35	30.45	30.05	30.30	150,639	-0.05(-0.16%)
Mar 18, 2004	30.45	30.35	29.94	30.35	33,866	-0.10(-0.33%)
Mar 17, 2004	30.30	30.45	30.00	30.45	22,827	+0.15(+0.50%)
Mar 16, 2004	29.20	30.65	29.90	30.30	25,200	+1.10(+3.77%)
Mar 15, 2004	30.15	29.65	29.00	29.20	60,514	-1.00(-3.31%)
Mar 12, 2004	30.20	30.20	29.75	30.20	17,090	+0.00(+0.00%)
Mar 11, 2004	30.49	30.20	29.75	30.20	17,090	-0.29(-0.95%)
Mar 10, 2004	30.80	30.90	30.44	30.49	21,269	-0.31(-1.01%)
Mar 09, 2004	31.10	31.10	30.65	30.80	29,122	-0.30(-0.96%)
Mar 08, 2004	31.55	31.40	31.01	31.10	32,233	-0.10(-0.32%)
Mar 05, 2004	31.20	31.20	30.50	31.20	104,244	+0.00(+0.00%)
Mar 04, 2004	30.90	31.20	30.50	31.20	104,244	+0.30(+0.97%)
Mar 03, 2004	31.20	30.90	30.20	30.90	62,861	-0.30(-0.96%)
Mar 02, 2004	31.75	31.40	30.90	31.20	51,206	-0.55(-1.73%)
Mar 01, 2004	31.85	31.75	31.35	31.75	24,438	+0.20(+0.63%)
Feb 27, 2004	31.55	31.60	31.10	31.55	86,508	+0.00(+0.00%)
Feb 26, 2004	32.05	31.60	31.10	31.55	86,508	-0.50(-1.56%)
Feb 25, 2004	32.50	32.10	31.80	32.05	23,122	-0.45(-1.38%)
Feb 24, 2004	32.50	32.75	32.00	32.50	44,520	+0.00(+0.00%)
Feb 23, 2004	32.50	32.85	32.50	32.50	25,799	-0.65(-1.96%)
Feb 20, 2004	33.15	33.15	33.15	33.15	0	+0.00(+0.00%)
Feb 19, 2004	32.45	33.15	32.70	33.15	15,172	+0.15(+0.45%)
Feb 18, 2004	33.00	33.35	33.00	33.00	23,656	+0.00(+0.00%)
Feb 17, 2004	32.95	33.35	33.00	33.00	23,656	+0.05(+0.15%)
Feb 13, 2004	32.97	33.05	32.75	32.95	16,517	-0.02(-0.06%)
Feb 12, 2004	32.80	33.15	32.70	32.97	27,069	+0.17(+0.52%)
Feb 11, 2004	31.95	32.80	32.00	32.80	22,007	+0.85(+2.66%)
Feb 10, 2004	31.65	32.15	31.75	31.95	52,724	+0.30(+0.95%)
Feb 09, 2004	31.55	31.90	31.56	31.65	124,608	+0.10(+0.32%)
Feb 06, 2004	31.40	31.80	31.20	31.55	60,330	+0.15(+0.48%)
Feb 05, 2004	31.65	31.50	31.15	31.40	21,868	-0.25(-0.79%)
Feb 04, 2004	32.20	31.85	31.40	31.65	28,265	-0.45(-1.40%)
Feb 03, 2004	32.10	32.10	32.10	32.10	0	+0.00(+0.00%)
Feb 02, 2004	31.40	32.13	31.75	32.10	28,905	+0.70(+2.23%)
Jan 30, 2004	31.80	31.60	31.10	31.40	22,950	-0.40(-1.26%)
Jan 29, 2004	32.55	31.85	31.50	31.80	17,935	-0.75(-2.30%)
Jan 28, 2004	32.85	32.70	32.20	32.55	14,785	-0.30(-0.91%)
Jan 27, 2004	32.50	32.90	32.55	32.85	22,206	+0.35(+1.08%)
Jan 26, 2004	32.40	32.55	32.10	32.50	15,449	+0.10(+0.31%)
Jan 23, 2004	32.75	32.95	32.20	32.40	16,828	-0.35(-1.07%)
Jan 22, 2004	32.30	32.75	32.50	32.75	19,050	+0.45(+1.39%)
Jan 21, 2004	31.60	32.35	31.85	32.30	14,626	+0.70(+2.22%)
Jan 20, 2004	31.50	31.90	31.47	31.60	30,337	+0.10(+0.32%)
Jan 16, 2004	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Jan 15, 2004	31.95	31.75	31.50	31.50	12,230	-0.45(-1.41%)
Jan 14, 2004	32.30	31.95	31.55	31.95	23,665	-0.35(-1.08%)
Jan 13, 2004	32.45	32.65	32.03	32.30	20,759	-0.15(-0.46%)
Jan 12, 2004	32.75	32.65	31.90	32.45	23,607	-0.30(-0.92%)
Jan 09, 2004	32.25	32.85	32.50	32.75	22,608	+0.85(+2.66%)
Jan 08, 2004	31.90	31.90	31.90	31.90	0	+0.00(+0.00%)
Jan 07, 2004	32.35	32.20	31.60	31.90	34,490	+0.80(+2.57%)
Dec 31, 2003	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
Dec 30, 2003	31.00	31.30	30.85	31.10	15,331	+0.10(+0.32%)
Dec 29, 2003	30.75	31.00	30.20	31.00	24,783	+0.25(+0.81%)
Dec 26, 2003	30.75	30.75	30.35	30.75	9,020	+0.05(+0.16%)
Dec 24, 2003	30.35	30.70	30.35	30.70	9,739	+0.35(+1.15%)
Dec 23, 2003	30.50	30.60	30.30	30.35	18,280	-0.15(-0.49%)
Dec 22, 2003	30.10	30.50	30.00	30.50	19,657	+0.40(+1.33%)
Dec 19, 2003	30.15	30.40	30.00	30.10	37,036	-0.05(-0.17%)
Dec 18, 2003	30.15	30.15	30.15	30.15	0	-0.45(-1.47%)
Dec 17, 2003	30.60	30.60	30.60	30.60	0	+0.30(+0.99%)
Dec 16, 2003	30.30	30.30	30.30	30.30	0	+0.50(+1.68%)
Dec 15, 2003	29.80	29.80	29.80	29.80	0	+0.05(+0.17%)
Dec 12, 2003	29.75	29.75	29.75	29.75	0	+0.30(+1.02%)
Dec 11, 2003	29.45	29.45	29.45	29.45	0	-0.30(-1.01%)
Dec 10, 2003	29.75	29.75	29.75	29.75	0	+0.30(+1.02%)
Dec 09, 2003	29.45	29.45	29.45	29.45	0	-0.05(-0.17%)
Dec 08, 2003	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Dec 05, 2003	29.55	29.55	29.55	29.50	0	+0.00(+0.00%)
Dec 04, 2003	29.50	29.50	29.50	29.50	0	+0.50(+1.72%)
Dec 03, 2003	29.00	29.00	29.00	29.00	0	+0.10(+0.35%)
Dec 02, 2003	28.90	28.90	28.90	28.90	0	+0.50(+1.76%)
Dec 01, 2003	28.40	28.40	28.40	28.40	0	+0.00(+0.00%)
Nov 28, 2003	27.90	28.40	27.90	28.40	14,367	+0.95(+3.46%)
Nov 26, 2003	27.45	27.45	27.45	27.45	0	+0.28(+1.03%)
Nov 25, 2003	27.17	27.17	27.17	27.17	0	+0.02(+0.07%)
Nov 24, 2003	27.15	27.15	27.15	27.15	0	+0.45(+1.69%)
Nov 21, 2003	26.70	26.70	26.70	26.70	0	-0.20(-0.74%)
Nov 20, 2003	26.90	26.90	26.90	26.90	0	+0.00(+0.00%)
Nov 19, 2003	26.90	26.90	26.90	26.90	0	+0.20(+0.75%)
Nov 18, 2003	26.70	26.70	26.70	26.70	0	-0.60(-2.20%)
Nov 17, 2003	27.30	27.30	27.30	27.30	0	+0.20(+0.74%)
Nov 14, 2003	27.10	27.10	27.10	27.10	0	-0.08(-0.29%)
Nov 13, 2003	27.18	27.18	27.18	27.18	0	+0.68(+2.57%)
Nov 12, 2003	26.50	26.50	26.50	26.50	0	-0.05(-0.19%)
Nov 11, 2003	26.55	26.55	26.55	26.55	0	-0.35(-1.30%)
Nov 10, 2003	26.90	26.90	26.90	26.90	0	+0.10(+0.37%)
Nov 07, 2003	26.80	26.80	26.80	26.80	0	+0.50(+1.90%)
Nov 06, 2003	26.30	26.30	26.30	26.30	0	-0.60(-2.23%)
Nov 05, 2003	26.90	26.90	26.90	26.90	0	+0.00(+0.00%)
Nov 04, 2003	26.90	26.90	26.90	26.90	0	+0.50(+1.89%)
Nov 03, 2003	26.40	26.40	26.40	26.40	0	-0.25(-0.94%)
Oct 31, 2003	26.65	26.65	26.65	26.65	0	+0.20(+0.76%)
Oct 30, 2003	26.45	26.45	26.45	26.45	0	+0.05(+0.19%)
Oct 29, 2003	26.40	26.40	26.40	26.40	0	+0.55(+2.13%)
Oct 28, 2003	25.85	25.85	25.85	25.85	0	+0.15(+0.58%)
Oct 27, 2003	25.70	25.70	25.70	25.70	0	-0.10(-0.39%)
Oct 24, 2003	25.80	25.80	25.80	25.80	0	-0.15(-0.58%)
Oct 23, 2003	25.95	25.95	25.95	25.95	0	-0.20(-0.76%)
Oct 22, 2003	26.15	26.15	26.15	26.15	0	-0.40(-1.51%)
Oct 21, 2003	26.55	26.55	26.55	26.55	0	+0.30(+1.14%)
Oct 20, 2003	26.25	26.25	26.25	26.25	0	-0.65(-2.42%)
Oct 17, 2003	26.90	26.90	26.90	26.90	0	-0.30(-1.10%)
Oct 16, 2003	27.20	27.20	27.20	27.20	0	+0.00(+0.00%)
Oct 15, 2003	27.20	27.20	27.20	27.20	0	-0.15(-0.55%)
Oct 14, 2003	27.35	27.35	27.35	27.35	0	+0.30(+1.11%)
Oct 13, 2003	27.05	27.05	27.05	27.05	0	+0.15(+0.56%)
Oct 10, 2003	26.90	26.90	26.90	26.90	0	+0.50(+1.89%)
Oct 09, 2003	26.40	26.40	26.40	26.40	0	-0.05(-0.19%)
Oct 08, 2003	26.45	26.45	26.45	26.45	0	-0.05(-0.19%)
Oct 07, 2003	26.50	26.50	26.50	26.50	0	-0.05(-0.19%)
Oct 06, 2003	26.55	26.55	26.55	26.55	0	+0.75(+2.91%)
Oct 03, 2003	25.80	25.80	25.80	25.80	0	+0.50(+1.98%)
Oct 02, 2003	25.30	25.30	25.30	25.30	0	+0.65(+2.64%)
Oct 01, 2003	24.65	24.65	24.65	24.65	0	-0.20(-0.80%)
Sep 30, 2003	24.85	24.85	24.85	24.85	0	-0.50(-1.97%)
Sep 29, 2003	25.35	25.35	25.35	25.35	0	+0.00(+0.00%)
Sep 26, 2003	25.35	25.35	25.35	25.35	0	-0.35(-1.36%)
Sep 25, 2003	25.70	25.70	25.70	25.70	0	+0.00(+0.00%)
Sep 24, 2003	25.70	25.70	25.70	25.70	0	+0.00(+0.00%)
Sep 23, 2003	25.70	25.70	25.70	25.70	0	-0.30(-1.15%)
Sep 22, 2003	26.00	26.00	26.00	26.00	0	-0.30(-1.14%)
Sep 19, 2003	26.30	26.30	26.30	26.30	0	+0.35(+1.35%)
Sep 18, 2003	25.95	25.95	25.95	25.95	0	-0.05(-0.19%)
Sep 17, 2003	26.00	26.00	26.00	26.00	0	+0.60(+2.36%)
Sep 16, 2003	25.40	25.40	25.40	25.40	0	+0.40(+1.60%)
Sep 15, 2003	25.00	25.00	25.00	25.00	0	-0.10(-0.40%)
Sep 12, 2003	25.10	25.10	25.10	25.10	0	+0.25(+1.01%)
Sep 11, 2003	24.85	24.85	24.85	24.85	0	-0.70(-2.74%)
Sep 10, 2003	25.55	25.55	25.55	25.55	0	-0.15(-0.58%)
Sep 09, 2003	25.70	25.70	25.70	25.70	0	+0.50(+1.98%)
Sep 08, 2003	25.20	25.20	25.20	25.20	0	-0.25(-0.98%)
Sep 05, 2003	25.45	25.45	25.45	25.45	0	+0.10(+0.39%)
Sep 04, 2003	25.35	25.35	25.35	25.35	0	+0.35(+1.40%)
Sep 03, 2003	25.00	25.00	25.00	25.00	0	-0.15(-0.60%)
Sep 02, 2003	25.15	25.15	25.15	25.15	0	-0.10(-0.40%)
Aug 29, 2003	25.25	25.25	25.25	25.25	0	+0.35(+1.41%)
Aug 28, 2003	24.90	24.90	24.90	24.90	0	+0.40(+1.63%)
Aug 27, 2003	24.50	24.50	24.50	24.50	0	-0.40(-1.61%)
Aug 26, 2003	24.90	24.90	24.90	24.90	0	-0.35(-1.39%)
Aug 25, 2003	25.25	25.25	25.25	25.25	0	+0.00(+0.00%)
Aug 22, 2003	25.90	25.55	25.00	25.25	184,000	-1.95(-7.17%)
Aug 19, 2003	27.20	27.20	27.20	27.20	0	+0.00(+0.00%)
Aug 18, 2003	27.20	27.20	27.20	27.20	0	-0.30(-1.09%)
Aug 15, 2003	27.50	27.50	27.50	27.50	0	+0.70(+2.61%)
Aug 14, 2003	26.80	26.80	26.80	26.80	0	-0.40(-1.47%)
Aug 13, 2003	27.20	27.20	27.20	27.20	0	+0.60(+2.26%)
Aug 12, 2003	26.60	26.60	26.60	26.60	0	+0.00(+0.00%)
Aug 11, 2003	26.60	26.60	26.60	26.60	0	+0.20(+0.76%)
Aug 08, 2003	26.40	26.40	26.40	26.40	0	-0.15(-0.56%)
Aug 07, 2003	26.55	26.55	26.55	26.55	0	+0.00(+0.00%)
Aug 06, 2003	26.55	26.55	26.55	26.55	0	-0.15(-0.56%)
Aug 05, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Aug 04, 2003	26.70	26.70	26.70	26.70	0	-0.70(-2.55%)
Aug 01, 2003	27.40	27.40	27.40	27.40	0	+0.70(+2.62%)
Jul 31, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Jul 30, 2003	26.70	26.70	26.70	26.70	0	-0.40(-1.48%)
Jul 29, 2003	27.10	27.10	27.10	27.10	0	+0.75(+2.85%)
Jul 28, 2003	26.35	26.35	26.35	26.35	0	-0.05(-0.19%)
Jul 25, 2003	26.40	26.40	26.40	26.40	0	+0.40(+1.54%)
Jul 24, 2003	26.00	26.00	26.00	26.00	0	+0.35(+1.36%)
Jul 23, 2003	25.65	25.65	25.65	25.65	0	+0.15(+0.59%)
Jul 22, 2003	25.50	25.50	25.50	25.50	0	-1.00(-3.77%)
Jul 21, 2003	26.50	26.50	26.50	26.50	0	+0.50(+1.92%)
Jul 18, 2003	26.00	26.00	26.00	26.00	0	+0.50(+1.96%)
Jul 17, 2003	25.50	25.50	25.50	25.50	0	-0.30(-1.16%)
Jul 16, 2003	25.80	25.80	25.80	25.80	0	+0.05(+0.19%)
Jul 15, 2003	25.75	25.75	25.75	25.75	0	+0.00(+0.00%)
Jul 14, 2003	25.75	25.75	25.75	25.75	0	+0.00(+0.00%)
Jul 11, 2003	25.75	25.75	25.75	25.75	0	-0.10(-0.39%)
Jul 10, 2003	25.85	25.85	25.85	25.85	0	-0.40(-1.52%)
Jul 09, 2003	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Jul 08, 2003	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Jul 07, 2003	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Jul 03, 2003	25.75	26.25	25.25	26.25	7,200	+0.60(+2.34%)
Jul 02, 2003	25.65	25.65	25.65	25.65	0	-0.20(-0.77%)
Jul 01, 2003	25.85	25.85	25.85	25.85	0	+0.10(+0.39%)
Jun 30, 2003	25.75	25.75	25.75	25.75	0	-0.20(-0.77%)
Jun 27, 2003	25.95	25.95	25.95	25.95	0	+0.00(+0.00%)
Jun 26, 2003	25.95	25.95	25.95	25.95	0	-0.80(-2.99%)
Jun 25, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Jun 24, 2003	26.75	26.75	26.75	26.75	0	-0.25(-0.93%)
Jun 23, 2003	27.00	27.00	27.00	27.00	0	+0.30(+1.12%)
Jun 20, 2003	26.70	26.70	26.70	26.70	0	-1.20(-4.30%)
Jun 19, 2003	27.90	27.90	27.90	27.90	0	+0.00(+0.00%)
Jun 18, 2003	27.90	27.90	27.90	27.90	0	+0.50(+1.82%)
Jun 17, 2003	27.40	27.40	27.40	27.40	0	+1.05(+3.98%)
Jun 16, 2003	26.35	26.35	26.35	26.35	0	-0.60(-2.23%)
Jun 13, 2003	26.95	26.95	26.95	26.95	0	-0.05(-0.19%)
Jun 12, 2003	27.00	27.00	27.00	27.00	0	+1.45(+5.68%)
Jun 11, 2003	25.55	25.55	25.55	25.55	0	+0.15(+0.59%)
Jun 10, 2003	25.40	25.40	25.40	25.40	0	-1.20(-4.51%)
Jun 09, 2003	26.60	26.60	26.60	26.60	0	+0.35(+1.33%)
Jun 06, 2003	26.25	26.25	26.25	26.25	0	+0.35(+1.35%)
Jun 05, 2003	25.90	25.90	25.90	25.90	0	+0.40(+1.57%)
Jun 04, 2003	25.50	25.50	25.50	25.50	0	+0.45(+1.80%)
Jun 03, 2003	25.05	25.05	25.05	25.05	0	+0.20(+0.80%)

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

Bnp Paribas ADR (OP: BNPQY )

Historical Prices

Popular Pages