Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.36	18.49	18.21	18.26	4,037,342	+0.01(+0.05%)
Nov 29, 2005	18.30	18.70	18.23	18.25	3,777,462	-0.03(-0.16%)
Nov 28, 2005	18.35	18.51	18.04	18.28	3,298,202	-0.12(-0.65%)
Nov 25, 2005	18.38	18.49	18.30	18.40	1,094,304	+0.11(+0.60%)
Nov 23, 2005	18.32	18.60	18.25	18.29	3,334,884	-0.11(-0.60%)
Nov 22, 2005	18.35	18.64	18.25	18.40	4,351,978	+0.03(+0.16%)
Nov 21, 2005	18.32	18.71	18.14	18.37	4,839,782	-0.01(-0.05%)
Nov 18, 2005	18.06	18.50	17.82	18.38	7,867,785	+0.59(+3.32%)
Nov 17, 2005	17.50	17.80	17.37	17.79	5,667,551	+0.42(+2.42%)
Nov 16, 2005	17.76	17.76	17.35	17.37	3,765,713	-0.27(-1.53%)
Nov 15, 2005	17.62	17.87	17.50	17.64	3,679,557	+0.02(+0.11%)
Nov 14, 2005	17.48	17.72	17.45	17.62	2,893,882	+0.13(+0.74%)
Nov 11, 2005	17.70	18.00	17.44	17.49	5,888,495	-0.15(-0.85%)
Nov 10, 2005	17.25	17.77	17.14	17.64	5,346,363	+0.42(+2.44%)
Nov 09, 2005	17.25	17.29	16.97	17.22	4,475,195	+0.00(+0.00%)
Nov 08, 2005	17.25	17.47	17.17	17.22	3,930,973	-0.08(-0.46%)
Nov 07, 2005	17.06	17.36	16.89	17.30	5,188,701	+0.32(+1.88%)
Nov 04, 2005	16.91	17.14	16.78	16.98	4,344,155	+0.02(+0.12%)
Nov 03, 2005	17.04	17.25	16.67	16.96	7,971,083	+0.09(+0.53%)
Nov 02, 2005	16.65	17.02	16.57	16.87	5,205,838	+0.26(+1.57%)
Nov 01, 2005	16.59	16.76	16.50	16.61	5,734,370	-0.05(-0.30%)
Oct 31, 2005	16.37	16.80	16.34	16.66	8,275,541	+0.34(+2.08%)
Oct 28, 2005	16.40	16.46	15.96	16.32	7,143,261	+0.04(+0.25%)
Oct 27, 2005	16.45	16.47	16.04	16.28	9,574,322	-0.12(-0.73%)
Oct 26, 2005	16.42	16.59	16.23	16.40	9,277,684	-0.03(-0.18%)
Oct 25, 2005	16.84	16.97	16.27	16.43	24,461,576	-1.30(-7.33%)
Oct 24, 2005	17.42	17.89	17.24	17.73	7,936,765	+0.37(+2.13%)
Oct 21, 2005	17.64	17.64	17.30	17.36	7,494,194	-0.07(-0.40%)
Oct 20, 2005	17.78	17.83	17.25	17.43	5,926,072	-0.25(-1.41%)
Oct 19, 2005	17.55	17.68	16.81	17.68	7,625,647	+0.06(+0.34%)
Oct 18, 2005	17.81	17.85	17.56	17.62	3,977,343	-0.28(-1.56%)
Oct 17, 2005	17.56	17.97	17.41	17.90	4,391,533	+0.33(+1.88%)
Oct 14, 2005	17.66	17.73	17.37	17.57	3,969,640	-0.09(-0.51%)
Oct 13, 2005	17.53	17.78	17.29	17.66	5,994,014	+0.18(+1.03%)
Oct 12, 2005	17.17	17.57	17.14	17.48	6,902,788	+0.22(+1.27%)
Oct 11, 2005	17.94	17.97	16.97	17.26	13,047,359	-0.69(-3.84%)
Oct 10, 2005	18.05	18.19	17.75	17.95	11,698,387	-0.39(-2.13%)
Oct 07, 2005	18.45	18.70	18.26	18.34	3,678,783	-0.08(-0.43%)
Oct 06, 2005	18.55	18.66	18.19	18.42	6,383,831	-0.18(-0.97%)
Oct 05, 2005	18.96	18.98	18.55	18.60	6,969,178	-0.37(-1.95%)
Oct 04, 2005	19.49	19.65	18.96	18.97	6,414,528	-0.49(-2.52%)
Oct 03, 2005	19.19	19.59	19.13	19.46	7,559,253	+0.35(+1.83%)
Sep 30, 2005	18.88	19.21	18.87	19.11	4,857,128	+0.24(+1.27%)
Sep 29, 2005	18.46	18.90	18.26	18.87	9,764,779	+0.38(+2.06%)
Sep 28, 2005	18.74	19.08	18.48	18.49	7,288,026	-0.27(-1.44%)
Sep 27, 2005	18.97	19.11	18.75	18.76	5,947,310	-0.21(-1.11%)
Sep 26, 2005	18.75	19.12	18.72	18.97	5,796,735	+0.30(+1.61%)
Sep 23, 2005	18.67	18.84	18.36	18.67	4,052,193	+0.12(+0.65%)
Sep 22, 2005	18.55	18.90	18.43	18.55	8,413,295	-0.21(-1.12%)
Sep 21, 2005	19.30	19.30	18.72	18.76	8,588,881	-0.48(-2.49%)
Sep 20, 2005	18.84	19.48	18.84	19.24	10,678,858	+0.41(+2.18%)
Sep 19, 2005	19.05	19.16	18.72	18.83	5,328,648	-0.34(-1.77%)
Sep 16, 2005	19.02	19.22	18.84	19.17	7,560,123	+0.20(+1.05%)
Sep 15, 2005	19.52	19.55	18.90	18.97	9,840,576	-0.50(-2.57%)
Sep 14, 2005	19.59	19.81	19.28	19.47	8,722,300	-0.08(-0.41%)
Sep 13, 2005	19.60	19.62	19.40	19.55	7,321,151	-0.02(-0.10%)
Sep 12, 2005	19.81	19.81	19.45	19.57	8,722,967	-0.24(-1.21%)
Sep 09, 2005	19.87	19.95	19.52	19.81	8,588,185	-0.01(-0.05%)
Sep 08, 2005	20.15	20.28	19.71	19.82	10,873,512	-0.29(-1.44%)
Sep 07, 2005	20.39	20.64	19.93	20.11	22,830,840	-1.69(-7.75%)
Sep 06, 2005	21.65	21.98	21.52	21.80	4,796,482	+0.33(+1.54%)
Sep 02, 2005	21.60	21.63	21.35	21.47	2,275,451	-0.01(-0.05%)
Sep 01, 2005	21.79	21.92	21.48	21.48	4,212,611	-0.40(-1.83%)
Aug 31, 2005	21.64	21.95	21.59	21.88	3,307,674	+0.15(+0.69%)
Aug 30, 2005	21.60	21.84	21.49	21.73	5,119,963	+0.02(+0.09%)
Aug 29, 2005	21.25	21.85	21.25	21.71	3,569,442	+0.36(+1.69%)
Aug 26, 2005	21.72	21.85	21.27	21.35	3,201,526	-0.42(-1.93%)
Aug 25, 2005	21.69	22.02	21.55	21.77	4,595,156	+0.13(+0.60%)
Aug 24, 2005	21.74	22.32	21.60	21.64	4,272,693	-0.24(-1.10%)
Aug 23, 2005	21.89	22.11	21.78	21.88	3,233,718	+0.06(+0.27%)
Aug 22, 2005	21.76	22.16	21.69	21.82	3,887,551	+0.25(+1.16%)
Aug 19, 2005	21.65	21.92	21.54	21.57	3,581,659	-0.05(-0.23%)
Aug 18, 2005	21.77	21.84	21.55	21.62	3,073,157	-0.10(-0.46%)
Aug 17, 2005	21.69	21.93	21.63	21.72	4,884,316	+0.09(+0.42%)
Aug 16, 2005	22.00	22.00	21.58	21.63	4,907,702	-0.37(-1.68%)
Aug 15, 2005	21.84	22.15	21.84	22.00	6,210,130	+0.05(+0.23%)
Aug 12, 2005	22.14	22.19	21.72	21.95	7,121,370	-0.35(-1.57%)
Aug 11, 2005	22.38	22.66	22.14	22.30	8,217,207	-0.10(-0.45%)
Aug 10, 2005	22.50	22.91	22.27	22.40	7,388,363	-0.04(-0.18%)
Aug 09, 2005	22.60	22.76	22.35	22.44	3,592,642	-0.01(-0.04%)
Aug 08, 2005	22.49	22.67	22.27	22.45	4,229,346	+0.03(+0.13%)
Aug 05, 2005	22.56	22.65	22.29	22.42	2,988,328	-0.14(-0.62%)
Aug 04, 2005	22.74	22.88	22.39	22.56	4,265,623	-0.32(-1.40%)
Aug 03, 2005	22.75	22.99	22.60	22.88	5,778,804	+0.09(+0.39%)
Aug 02, 2005	21.90	22.84	21.74	22.79	8,743,952	+1.23(+5.71%)
Aug 01, 2005	21.94	22.00	21.22	21.56	7,306,622	-0.31(-1.42%)
Jul 29, 2005	22.04	22.15	21.83	21.87	3,923,173	-0.23(-1.04%)
Jul 28, 2005	22.05	22.19	21.80	22.10	4,011,746	-0.02(-0.09%)
Jul 27, 2005	22.35	22.37	21.83	22.12	7,302,466	-0.33(-1.47%)
Jul 26, 2005	22.83	22.85	22.25	22.45	9,812,182	-0.08(-0.36%)
Jul 25, 2005	22.15	22.54	22.05	22.53	8,053,999	+0.33(+1.49%)
Jul 22, 2005	22.24	22.40	22.08	22.20	6,393,499	+0.11(+0.50%)
Jul 21, 2005	22.16	22.25	21.69	22.09	5,776,062	-0.30(-1.34%)
Jul 20, 2005	21.86	22.40	21.66	22.39	6,659,149	+0.21(+0.95%)
Jul 19, 2005	22.00	22.23	21.84	22.18	4,788,433	+0.25(+1.14%)
Jul 18, 2005	21.95	22.02	21.75	21.93	3,467,397	-0.01(-0.05%)
Jul 15, 2005	22.04	22.12	21.78	21.94	3,187,028	-0.13(-0.59%)
Jul 14, 2005	22.15	22.36	21.89	22.07	5,469,261	+0.00(+0.00%)
Jul 13, 2005	21.91	22.16	21.70	22.07	4,321,283	+0.16(+0.73%)
Jul 12, 2005	21.82	22.05	21.56	21.91	6,551,832	+0.09(+0.41%)
Jul 11, 2005	21.68	21.85	21.45	21.82	7,183,584	+0.29(+1.35%)
Jul 08, 2005	20.99	21.67	20.86	21.53	8,449,810	+0.62(+2.97%)
Jul 07, 2005	20.41	21.02	20.41	20.91	7,637,356	+0.26(+1.26%)
Jul 06, 2005	20.17	20.93	20.11	20.65	7,308,767	+0.46(+2.28%)
Jul 05, 2005	19.83	20.25	19.74	20.19	3,584,400	+0.40(+2.02%)
Jul 01, 2005	19.81	20.01	19.79	19.79	4,556,100	-0.01(-0.05%)
Jun 30, 2005	19.71	20.22	19.71	19.80	7,961,932	-0.05(-0.25%)
Jun 29, 2005	19.57	20.09	19.53	19.85	8,704,577	+0.33(+1.69%)
Jun 28, 2005	20.00	20.00	19.41	19.52	9,181,970	-0.19(-0.96%)
Jun 27, 2005	20.25	20.29	19.43	19.71	11,026,047	-0.64(-3.14%)
Jun 24, 2005	20.72	20.80	20.29	20.35	5,391,808	-0.44(-2.12%)
Jun 23, 2005	20.85	21.36	20.60	20.79	8,936,996	+0.11(+0.53%)
Jun 22, 2005	20.76	20.88	20.54	20.68	3,498,374	+0.02(+0.10%)
Jun 21, 2005	20.58	20.80	20.39	20.66	6,891,393	+0.05(+0.24%)
Jun 20, 2005	20.62	20.83	20.41	20.61	5,762,054	-0.20(-0.96%)
Jun 17, 2005	21.44	21.80	20.77	20.81	8,314,370	-0.42(-1.98%)
Jun 16, 2005	21.23	21.40	21.06	21.23	5,959,497	+0.06(+0.28%)
Jun 15, 2005	21.46	21.49	20.79	21.17	5,307,594	-0.08(-0.38%)
Jun 14, 2005	21.36	21.63	21.11	21.25	3,951,544	-0.20(-0.93%)
Jun 13, 2005	21.57	21.82	21.35	21.45	4,159,905	-0.12(-0.56%)
Jun 10, 2005	22.09	22.09	21.52	21.57	4,382,912	-0.56(-2.53%)
Jun 09, 2005	21.67	22.24	21.60	22.13	5,492,259	+0.37(+1.70%)
Jun 08, 2005	21.88	22.00	21.60	21.76	4,083,993	+0.03(+0.14%)
Jun 07, 2005	21.90	22.35	21.68	21.73	6,112,027	-0.11(-0.50%)
Jun 06, 2005	22.11	22.14	21.74	21.84	5,308,823	-0.35(-1.58%)
Jun 03, 2005	22.57	22.64	22.11	22.19	4,383,169	-0.41(-1.81%)
Jun 02, 2005	22.06	22.62	21.98	22.60	6,284,001	+0.43(+1.94%)
Jun 01, 2005	22.07	22.62	21.99	22.17	6,021,012	-0.01(-0.05%)
May 31, 2005	22.32	22.36	21.90	22.18	5,553,126	-0.08(-0.36%)
May 27, 2005	22.55	22.56	22.08	22.26	3,826,202	-0.29(-1.29%)
May 26, 2005	22.43	22.73	22.36	22.55	6,515,104	+0.27(+1.21%)
May 25, 2005	22.26	22.33	22.08	22.28	6,359,429	-0.05(-0.22%)
May 24, 2005	22.09	22.35	22.00	22.33	5,220,100	+0.23(+1.04%)
May 23, 2005	22.25	22.41	21.79	22.10	7,859,768	-0.21(-0.94%)
May 20, 2005	22.01	22.33	21.88	22.31	5,246,242	+0.22(+1.00%)
May 19, 2005	22.07	22.35	21.94	22.09	5,233,253	+0.03(+0.14%)
May 18, 2005	21.89	22.13	21.41	22.06	7,346,000	+0.23(+1.05%)
May 17, 2005	21.31	21.89	21.16	21.83	6,788,544	+0.64(+3.02%)
May 16, 2005	21.19	21.36	21.02	21.19	3,696,830	-0.01(-0.05%)
May 13, 2005	20.87	21.36	20.71	21.20	7,654,931	+0.36(+1.73%)
May 12, 2005	20.59	20.99	20.49	20.84	5,829,060	+0.31(+1.51%)
May 11, 2005	20.78	20.85	20.13	20.53	7,383,875	-0.20(-0.96%)
May 10, 2005	20.89	20.96	20.58	20.73	4,113,728	-0.27(-1.29%)
May 09, 2005	20.84	21.00	20.67	21.00	4,486,984	+0.12(+0.57%)
May 06, 2005	20.81	20.98	20.48	20.88	4,967,285	+0.24(+1.16%)
May 05, 2005	20.83	20.85	20.42	20.64	4,382,432	-0.16(-0.77%)
May 04, 2005	20.62	20.83	20.46	20.80	5,357,040	+0.23(+1.12%)
May 03, 2005	20.62	20.84	20.44	20.57	5,058,537	-0.05(-0.24%)
May 02, 2005	20.76	20.82	20.50	20.62	4,132,129	-0.11(-0.53%)
Apr 29, 2005	20.64	20.82	20.12	20.73	6,538,786	+0.20(+0.97%)
Apr 28, 2005	20.57	21.00	20.39	20.53	6,743,225	-0.15(-0.73%)
Apr 27, 2005	20.43	20.94	20.29	20.68	6,796,186	+0.08(+0.39%)
Apr 26, 2005	19.70	21.19	19.60	20.60	21,496,048	+1.35(+7.01%)
Apr 25, 2005	19.26	19.34	19.07	19.25	6,741,956	+0.24(+1.26%)
Apr 22, 2005	19.07	19.35	18.95	19.01	10,553,408	-0.51(-2.61%)
Apr 21, 2005	19.24	19.62	19.00	19.52	6,798,241	+0.54(+2.85%)
Apr 20, 2005	18.93	19.19	18.79	18.98	11,466,148	+0.25(+1.33%)
Apr 19, 2005	18.65	18.81	18.39	18.73	6,614,011	+0.34(+1.85%)
Apr 18, 2005	18.30	18.75	18.21	18.39	5,674,252	+0.11(+0.60%)
Apr 15, 2005	18.85	18.93	18.21	18.28	8,460,547	-0.72(-3.79%)
Apr 14, 2005	19.27	19.52	18.89	19.00	5,992,696	-0.21(-1.09%)
Apr 13, 2005	19.29	19.50	19.13	19.21	5,329,153	-0.27(-1.39%)
Apr 12, 2005	19.57	19.65	18.84	19.48	10,493,697	-0.14(-0.71%)
Apr 11, 2005	20.14	20.22	19.57	19.62	5,766,139	-0.49(-2.44%)
Apr 08, 2005	20.08	20.29	20.00	20.11	4,183,103	+0.01(+0.05%)
Apr 07, 2005	19.64	20.14	19.60	20.10	3,630,601	+0.42(+2.13%)
Apr 06, 2005	20.00	20.08	19.64	19.68	4,168,884	+0.14(+0.72%)
Apr 05, 2005	19.50	19.78	19.42	19.54	4,395,535	+0.10(+0.51%)
Apr 04, 2005	19.39	19.51	19.15	19.44	5,691,792	+0.09(+0.47%)
Apr 01, 2005	19.88	19.96	19.23	19.35	6,929,999	-0.43(-2.17%)
Mar 31, 2005	19.76	19.81	19.52	19.78	4,496,731	-0.03(-0.15%)
Mar 30, 2005	19.38	19.87	19.24	19.81	4,990,036	+0.56(+2.91%)
Mar 29, 2005	19.31	19.54	19.12	19.25	6,082,662	-0.05(-0.26%)
Mar 28, 2005	19.39	19.65	19.27	19.30	3,822,904	+0.00(+0.00%)
Mar 24, 2005	19.33	19.50	19.25	19.30	3,656,507	+0.01(+0.05%)
Mar 23, 2005	19.21	19.56	19.16	19.29	4,100,840	+0.12(+0.63%)
Mar 22, 2005	19.44	19.64	19.10	19.17	4,826,803	-0.16(-0.83%)
Mar 21, 2005	19.29	19.58	19.08	19.33	5,130,216	+0.03(+0.16%)
Mar 18, 2005	19.75	19.85	19.11	19.30	12,815,889	-0.58(-2.92%)
Mar 17, 2005	19.87	20.13	19.80	19.88	4,193,604	+0.05(+0.25%)
Mar 16, 2005	20.04	20.31	19.75	19.83	6,592,007	-0.29(-1.44%)
Mar 15, 2005	20.63	20.67	20.05	20.12	6,051,433	-0.42(-2.04%)
Mar 14, 2005	20.43	20.57	20.21	20.54	5,735,952	+0.24(+1.18%)
Mar 11, 2005	20.62	21.04	20.17	20.30	11,874,304	-0.34(-1.65%)
Mar 10, 2005	20.69	20.81	20.04	20.64	21,673,376	+0.27(+1.33%)
Mar 09, 2005	21.05	21.15	20.30	20.37	12,051,242	-0.46(-2.21%)
Mar 08, 2005	21.00	21.43	20.74	20.83	7,544,279	-0.39(-1.84%)
Mar 07, 2005	20.57	21.37	20.35	21.22	11,197,383	+0.78(+3.82%)
Mar 04, 2005	20.72	20.84	20.25	20.44	9,210,000	+0.03(+0.15%)
Mar 03, 2005	21.09	21.13	20.32	20.41	8,800,799	-0.65(-3.09%)
Mar 02, 2005	21.10	21.55	20.92	21.06	8,643,670	-0.31(-1.45%)
Mar 01, 2005	20.94	21.47	20.88	21.37	10,096,493	+0.63(+3.04%)
Feb 28, 2005	21.03	21.47	20.45	20.74	8,347,498	-0.22(-1.05%)
Feb 25, 2005	20.51	21.08	20.38	20.96	6,558,225	+0.37(+1.80%)
Feb 24, 2005	20.11	20.61	19.92	20.59	5,787,773	+0.56(+2.80%)
Feb 23, 2005	20.33	20.38	19.82	20.03	6,353,402	-0.04(-0.20%)
Feb 22, 2005	20.03	20.81	19.98	20.07	8,068,940	-0.03(-0.15%)
Feb 18, 2005	20.16	20.28	19.96	20.10	4,381,730	-0.10(-0.50%)
Feb 17, 2005	20.50	20.66	20.03	20.20	5,889,046	-0.18(-0.88%)
Feb 16, 2005	20.47	20.70	20.24	20.38	5,090,937	-0.13(-0.63%)
Feb 15, 2005	20.50	21.07	20.26	20.51	8,201,005	+0.06(+0.29%)
Feb 14, 2005	20.54	20.82	20.40	20.45	5,976,795	-0.05(-0.24%)
Feb 11, 2005	19.86	20.75	19.68	20.50	7,696,643	+0.63(+3.17%)
Feb 10, 2005	19.96	20.13	19.65	19.87	8,231,916	+0.35(+1.79%)
Feb 09, 2005	19.97	20.00	19.49	19.52	6,848,881	-0.50(-2.50%)
Feb 08, 2005	19.63	20.20	19.61	20.02	8,155,541	+0.41(+2.09%)
Feb 07, 2005	19.49	19.72	19.33	19.61	5,383,588	+0.21(+1.08%)
Feb 04, 2005	18.47	19.52	18.39	19.40	12,431,407	+0.53(+2.81%)
Feb 03, 2005	19.13	19.18	18.62	18.87	5,103,699	-0.32(-1.67%)
Feb 02, 2005	19.34	19.38	19.05	19.19	5,153,258	-0.08(-0.42%)
Feb 01, 2005	19.34	19.66	19.18	19.27	8,386,494	+0.07(+0.36%)
Jan 31, 2005	18.95	19.29	18.86	19.20	10,827,576	+0.71(+3.84%)
Jan 28, 2005	18.76	18.97	18.22	18.49	7,624,782	-0.12(-0.64%)
Jan 27, 2005	18.40	18.79	18.27	18.61	9,401,282	+0.22(+1.20%)
Jan 26, 2005	18.41	18.54	18.12	18.39	7,114,880	+0.06(+0.33%)
Jan 25, 2005	18.30	18.53	18.15	18.33	8,950,115	+0.45(+2.52%)
Jan 24, 2005	18.25	18.30	17.75	17.88	8,142,110	-0.19(-1.05%)
Jan 21, 2005	18.41	18.76	18.05	18.07	11,110,074	-0.15(-0.82%)
Jan 20, 2005	18.04	18.50	17.96	18.22	10,225,479	+0.31(+1.73%)
Jan 19, 2005	18.55	18.63	17.87	17.91	6,098,402	-0.60(-3.24%)
Jan 18, 2005	18.13	18.66	18.10	18.51	6,405,332	+0.39(+2.15%)
Jan 14, 2005	18.08	18.55	18.04	18.12	9,300,469	+0.18(+1.00%)
Jan 13, 2005	18.02	18.25	17.78	17.94	9,708,996	-0.13(-0.72%)
Jan 12, 2005	18.32	18.38	17.88	18.07	7,958,842	-0.03(-0.17%)
Jan 11, 2005	18.23	18.41	17.89	18.10	6,533,938	-0.35(-1.90%)
Jan 10, 2005	18.60	18.79	18.27	18.45	5,934,515	-0.22(-1.18%)
Jan 07, 2005	18.89	19.01	18.54	18.67	6,996,423	+0.00(+0.00%)
Jan 06, 2005	18.96	19.09	18.61	18.67	6,577,908	-0.19(-1.01%)
Jan 05, 2005	18.55	19.30	18.51	18.86	12,512,958	-0.33(-1.72%)
Jan 04, 2005	20.23	20.25	18.95	19.19	9,026,152	-0.85(-4.24%)
Jan 03, 2005	20.79	20.82	19.92	20.04	7,872,950	-0.66(-3.19%)
Dec 31, 2004	20.32	20.73	20.32	20.70	2,475,400	+0.32(+1.57%)
Dec 30, 2004	20.48	20.65	20.35	20.38	2,695,200	-0.05(-0.24%)
Dec 29, 2004	20.27	20.45	20.17	20.43	2,720,900	+0.15(+0.74%)
Dec 28, 2004	20.13	20.35	20.00	20.28	3,551,400	+0.23(+1.15%)
Dec 27, 2004	20.31	20.49	19.93	20.05	2,797,400	-0.20(-0.99%)
Dec 23, 2004	20.02	20.29	19.98	20.25	2,411,400	+0.15(+0.75%)
Dec 22, 2004	20.35	20.38	20.03	20.10	4,342,800	-0.03(-0.15%)
Dec 21, 2004	19.97	20.31	19.91	20.13	3,930,700	+0.18(+0.90%)
Dec 20, 2004	19.97	20.34	19.85	19.95	4,572,500	+0.05(+0.25%)
Dec 17, 2004	20.10	20.30	19.87	19.90	6,660,600	-0.24(-1.19%)
Dec 16, 2004	20.13	20.52	19.94	20.14	4,516,100	-0.27(-1.32%)
Dec 15, 2004	20.48	20.62	20.13	20.41	7,313,900	-0.01(-0.05%)
Dec 14, 2004	20.28	20.53	20.16	20.42	7,796,800	+0.25(+1.24%)
Dec 13, 2004	20.45	20.47	19.97	20.17	9,545,100	-0.12(-0.59%)
Dec 10, 2004	20.25	20.42	20.03	20.29	9,518,100	-0.18(-0.88%)
Dec 09, 2004	20.50	20.57	19.42	20.47	46,326,800	-1.73(-7.79%)
Dec 08, 2004	22.10	22.43	22.01	22.20	12,831,100	-0.44(-1.94%)
Dec 07, 2004	23.27	23.68	22.56	22.64	7,370,400	-0.67(-2.87%)
Dec 06, 2004	23.32	23.45	22.86	23.31	7,277,900	+0.06(+0.26%)
Dec 03, 2004	23.57	23.65	23.15	23.25	9,058,800	+0.16(+0.69%)
Dec 02, 2004	23.70	23.95	23.02	23.09	9,214,300	-0.71(-2.98%)

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

Altera Corp (NQ: )

Historical Prices

Popular Pages