BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	67.21	67.57	66.13	66.40	6,341,100	-0.06(-0.09%)
Oct 28, 2005	65.98	66.50	65.31	66.46	3,619,900	+1.31(+2.01%)
Oct 27, 2005	66.21	66.39	65.15	65.15	3,068,500	-0.92(-1.39%)
Oct 26, 2005	66.33	67.10	65.95	66.07	4,761,200	+0.65(+0.99%)
Oct 25, 2005	65.41	66.04	65.10	65.42	4,153,100	+0.77(+1.19%)
Oct 24, 2005	64.77	65.65	64.65	64.65	4,168,200	+0.37(+0.58%)
Oct 21, 2005	63.96	64.90	63.84	64.28	3,381,700	+0.46(+0.72%)
Oct 20, 2005	65.33	65.34	63.41	63.82	5,804,700	-1.52(-2.33%)
Oct 19, 2005	64.39	65.40	64.01	65.34	5,597,800	+1.08(+1.68%)
Oct 18, 2005	65.20	65.40	64.26	64.26	4,193,600	-2.37(-3.56%)
Oct 17, 2005	66.70	66.79	66.13	66.63	2,429,300	+0.42(+0.63%)
Oct 14, 2005	65.61	66.21	64.93	66.21	3,294,300	+0.75(+1.15%)
Oct 13, 2005	65.00	65.58	64.62	65.46	4,135,200	-0.96(-1.45%)
Oct 12, 2005	67.15	67.15	66.15	66.42	2,812,300	-0.68(-1.01%)
Oct 11, 2005	66.80	67.20	66.48	67.10	3,148,800	+0.70(+1.05%)
Oct 10, 2005	66.89	66.93	65.57	66.40	4,707,200	+0.53(+0.80%)
Oct 07, 2005	65.89	66.61	65.46	65.87	4,431,400	+0.27(+0.41%)
Oct 06, 2005	65.98	66.30	65.15	65.60	7,872,100	-0.90(-1.35%)
Oct 05, 2005	67.85	67.97	66.43	66.50	5,781,500	-2.30(-3.34%)
Oct 04, 2005	69.75	69.82	68.62	68.80	3,110,200	-1.80(-2.55%)
Oct 03, 2005	71.13	71.25	70.44	70.60	2,348,900	-0.25(-0.35%)
Sep 30, 2005	71.70	72.00	70.85	70.85	2,564,100	-1.26(-1.75%)
Sep 29, 2005	72.37	72.49	72.04	72.11	3,711,300	-0.16(-0.22%)
Sep 28, 2005	72.27	72.37	71.37	72.27	3,411,200	+1.22(+1.72%)
Sep 27, 2005	70.92	71.19	70.76	71.05	2,211,100	-0.26(-0.36%)
Sep 26, 2005	70.01	71.32	69.87	71.31	2,989,400	+0.83(+1.18%)
Sep 23, 2005	70.45	70.67	70.07	70.48	2,556,100	-0.89(-1.25%)
Sep 22, 2005	71.48	71.88	70.71	71.37	3,654,500	-0.53(-0.74%)
Sep 21, 2005	72.20	72.66	71.61	71.90	3,676,800	+0.50(+0.70%)
Sep 20, 2005	71.40	72.27	71.18	71.40	3,930,500	-0.25(-0.35%)
Sep 19, 2005	71.65	72.09	71.27	71.65	3,237,400	+1.04(+1.47%)
Sep 16, 2005	70.80	70.91	70.40	70.61	3,077,200	+0.65(+0.93%)
Sep 15, 2005	70.15	70.35	69.35	69.96	3,254,500	+0.79(+1.14%)
Sep 14, 2005	69.19	69.40	68.90	69.17	3,374,700	+0.35(+0.51%)
Sep 13, 2005	68.91	69.36	68.80	68.82	3,851,800	-1.01(-1.45%)
Sep 12, 2005	70.22	70.32	69.59	69.83	3,562,500	-0.91(-1.29%)
Sep 09, 2005	69.95	70.89	69.87	70.74	3,544,100	+1.64(+2.37%)
Sep 08, 2005	69.60	69.85	68.89	69.10	3,249,500	-0.41(-0.59%)
Sep 07, 2005	69.69	70.32	69.48	69.51	3,380,600	-0.64(-0.91%)
Sep 06, 2005	70.15	70.40	69.86	70.15	4,018,000	+0.35(+0.50%)
Sep 02, 2005	69.80	70.13	69.42	69.80	3,176,600	-0.15(-0.21%)
Sep 01, 2005	69.95	70.22	69.61	69.95	3,467,500	+1.57(+2.30%)
Aug 31, 2005	68.38	68.53	67.34	68.38	4,391,400	+1.58(+2.37%)
Aug 30, 2005	66.08	66.96	66.03	66.80	3,251,900	+0.45(+0.68%)
Aug 29, 2005	66.75	66.97	65.85	66.35	1,898,500	+0.23(+0.35%)
Aug 26, 2005	67.00	67.13	66.12	66.12	2,402,300	-1.05(-1.56%)
Aug 25, 2005	67.43	67.48	66.84	67.17	2,217,900	-0.23(-0.34%)
Aug 24, 2005	67.10	67.57	66.99	67.40	3,313,900	+0.28(+0.42%)
Aug 23, 2005	67.46	67.54	66.99	67.12	2,990,700	-0.58(-0.86%)
Aug 22, 2005	68.05	68.37	67.28	67.70	3,419,300	-0.36(-0.53%)
Aug 19, 2005	68.11	68.20	67.93	68.06	2,539,200	+0.86(+1.28%)
Aug 18, 2005	67.47	67.66	66.72	67.20	3,276,900	-0.76(-1.12%)
Aug 17, 2005	68.88	69.55	67.79	67.96	4,551,100	-0.80(-1.16%)
Aug 16, 2005	69.19	69.56	68.76	68.76	3,708,100	-1.16(-1.66%)
Aug 15, 2005	69.90	70.23	69.68	69.92	2,401,800	-0.63(-0.89%)
Aug 12, 2005	70.85	70.92	70.40	70.55	2,710,900	-0.03(-0.04%)
Aug 11, 2005	71.05	71.25	70.25	70.58	4,420,500	+0.00(+0.00%)
Aug 10, 2005	70.62	70.70	70.06	70.58	4,104,300	+0.40(+0.57%)
Aug 09, 2005	70.65	70.78	69.94	70.18	5,171,800	+0.98(+1.42%)
Aug 08, 2005	69.05	69.70	69.05	69.20	3,713,400	+1.30(+1.91%)
Aug 05, 2005	68.27	68.29	67.60	67.90	2,521,500	-0.13(-0.19%)
Aug 04, 2005	68.07	68.67	67.90	68.03	3,340,800	-0.19(-0.28%)
Aug 03, 2005	68.51	68.78	68.10	68.22	5,077,300	+0.71(+1.05%)
Aug 02, 2005	66.97	67.51	66.97	67.51	2,533,700	+0.88(+1.32%)
Aug 01, 2005	66.78	67.00	66.37	66.63	2,828,400	+0.75(+1.14%)
Jul 29, 2005	66.94	66.99	65.88	65.88	3,734,900	-0.67(-1.01%)
Jul 28, 2005	66.96	66.96	66.12	66.55	4,124,300	+0.32(+0.48%)
Jul 27, 2005	65.73	66.45	65.65	66.23	3,015,600	+0.73(+1.11%)
Jul 26, 2005	65.92	66.10	65.50	65.50	2,913,100	-1.38(-2.06%)
Jul 25, 2005	66.85	67.34	66.55	66.88	4,064,700	+0.93(+1.41%)
Jul 22, 2005	65.09	65.95	65.05	65.95	2,466,200	+1.11(+1.71%)
Jul 21, 2005	64.73	65.02	64.52	64.84	2,495,900	-0.69(-1.05%)
Jul 20, 2005	64.65	65.65	64.42	65.53	3,663,900	-0.43(-0.65%)
Jul 19, 2005	65.69	65.96	65.22	65.96	3,344,600	+0.47(+0.72%)
Jul 18, 2005	65.40	65.67	65.25	65.49	2,708,500	+0.46(+0.71%)
Jul 15, 2005	65.08	65.26	64.91	65.03	2,840,600	-0.03(-0.05%)
Jul 14, 2005	66.07	66.26	64.80	65.06	4,519,900	-0.64(-0.97%)
Jul 13, 2005	65.80	66.03	65.38	65.70	2,715,200	+0.00(+0.00%)
Jul 12, 2005	66.34	66.41	65.64	65.70	5,951,400	-0.73(-1.10%)
Jul 11, 2005	66.26	66.94	66.12	66.43	3,925,700	+0.12(+0.18%)
Jul 08, 2005	65.99	66.83	65.96	66.31	4,536,800	+1.10(+1.69%)
Jul 07, 2005	64.40	65.35	64.16	65.21	3,871,600	-0.31(-0.47%)
Jul 06, 2005	66.57	66.70	65.40	65.52	4,856,100	-0.48(-0.73%)
Jul 05, 2005	64.76	66.00	64.75	66.00	4,398,000	+2.77(+4.38%)
Jul 01, 2005	63.00	63.39	62.84	63.23	1,977,200	+0.85(+1.36%)
Jun 30, 2005	62.97	63.13	62.25	62.38	4,136,500	-1.17(-1.84%)
Jun 29, 2005	63.84	63.97	63.38	63.55	2,619,800	-0.85(-1.32%)
Jun 28, 2005	64.59	64.86	64.16	64.40	3,867,500	+0.35(+0.55%)
Jun 27, 2005	63.86	64.21	63.82	64.05	2,157,500	+0.55(+0.87%)
Jun 24, 2005	63.95	64.04	63.44	63.50	1,923,700	-0.14(-0.22%)
Jun 23, 2005	63.61	64.40	63.51	63.64	2,731,000	+0.13(+0.20%)
Jun 22, 2005	63.78	64.09	63.41	63.51	2,982,600	-0.27(-0.42%)
Jun 21, 2005	64.20	64.44	63.66	63.78	2,848,100	-0.92(-1.42%)
Jun 20, 2005	64.86	64.94	64.47	64.70	2,373,800	+0.03(+0.05%)
Jun 17, 2005	64.16	64.67	64.12	64.67	2,695,000	+1.40(+2.21%)
Jun 16, 2005	63.07	63.39	62.73	63.27	2,127,600	+0.51(+0.81%)
Jun 15, 2005	62.56	62.99	62.34	62.76	2,329,000	+0.03(+0.05%)
Jun 14, 2005	62.51	62.89	62.46	62.73	1,549,600	+0.33(+0.53%)
Jun 13, 2005	61.96	62.70	61.70	62.40	2,261,000	+0.23(+0.37%)
Jun 10, 2005	62.71	62.71	61.70	62.17	2,212,000	-0.02(-0.03%)
Jun 09, 2005	61.30	62.26	61.14	62.19	2,856,700	+1.14(+1.87%)
Jun 08, 2005	61.75	62.13	61.05	61.05	2,666,000	-0.44(-0.72%)
Jun 07, 2005	61.48	61.85	61.41	61.49	1,975,300	+0.17(+0.28%)
Jun 06, 2005	61.44	61.45	60.90	61.32	2,207,800	-0.01(-0.02%)
Jun 03, 2005	61.01	61.33	60.73	61.33	2,716,700	+0.13(+0.21%)
Jun 02, 2005	61.17	61.47	61.01	61.20	2,039,400	+0.13(+0.21%)
Jun 01, 2005	60.50	61.23	60.48	61.07	3,400,100	+0.87(+1.45%)
May 31, 2005	60.66	60.71	60.20	60.20	3,084,300	-1.18(-1.92%)
May 27, 2005	60.85	61.66	60.61	61.38	1,913,300	+0.15(+0.24%)
May 26, 2005	61.33	61.33	61.03	61.23	2,213,800	+0.53(+0.87%)
May 25, 2005	60.58	60.95	60.37	60.70	2,493,000	+0.65(+1.08%)
May 24, 2005	60.02	60.08	59.75	60.05	2,715,300	+0.28(+0.47%)
May 23, 2005	59.55	59.87	59.50	59.77	2,490,300	+0.27(+0.45%)
May 20, 2005	59.74	59.84	59.39	59.50	2,145,000	-0.48(-0.80%)
May 19, 2005	59.61	60.33	59.57	59.98	3,003,500	+0.23(+0.38%)
May 18, 2005	59.88	60.18	59.50	59.75	4,090,300	+0.63(+1.07%)
May 17, 2005	58.68	59.24	58.62	59.12	2,762,200	+0.67(+1.15%)
May 16, 2005	58.33	58.55	57.95	58.45	3,422,100	-0.12(-0.20%)
May 13, 2005	59.04	59.12	58.24	58.57	3,771,500	-0.63(-1.06%)
May 12, 2005	60.30	60.33	59.10	59.20	3,641,300	-1.37(-2.26%)
May 11, 2005	60.65	60.73	60.14	60.57	2,413,800	-0.89(-1.45%)
May 10, 2005	61.50	61.90	61.32	61.46	2,676,000	-0.44(-0.71%)
May 09, 2005	61.65	61.94	61.36	61.90	2,604,600	+0.08(+0.13%)
May 06, 2005	62.11	62.36	61.82	61.82	2,623,500	-0.28(-0.45%)
May 05, 2005	62.14	62.50	61.90	62.10	2,300,600	+0.35(+0.57%)
May 04, 2005	61.48	61.78	61.16	61.75	4,259,600	+0.98(+1.61%)
May 03, 2005	61.53	61.57	60.70	60.77	3,113,500	-0.46(-0.75%)
May 02, 2005	60.90	61.29	60.61	61.23	2,217,500	+0.33(+0.54%)
Apr 29, 2005	61.73	61.76	60.60	60.90	4,452,300	+0.10(+0.16%)
Apr 28, 2005	60.92	61.32	60.46	60.80	6,314,800	+0.34(+0.56%)
Apr 27, 2005	61.79	61.82	60.34	60.46	3,963,800	-0.98(-1.60%)
Apr 26, 2005	62.21	62.32	61.44	61.44	3,127,100	-0.16(-0.26%)
Apr 25, 2005	61.86	62.00	61.35	61.60	2,587,700	+0.54(+0.88%)
Apr 22, 2005	60.99	61.45	60.52	61.06	2,699,300	+0.31(+0.51%)
Apr 21, 2005	60.36	60.84	59.81	60.75	3,275,600	+0.75(+1.25%)
Apr 20, 2005	60.64	60.98	59.85	60.00	3,214,300	-1.15(-1.88%)
Apr 19, 2005	60.40	61.15	60.38	61.15	3,520,300	+1.34(+2.24%)
Apr 18, 2005	59.13	59.99	58.86	59.81	4,676,300	+0.41(+0.69%)
Apr 15, 2005	60.66	60.70	58.75	59.40	5,152,200	-1.22(-2.01%)
Apr 14, 2005	61.40	61.42	60.40	60.62	4,508,400	-0.64(-1.04%)
Apr 13, 2005	61.98	62.26	61.15	61.26	4,396,500	-1.38(-2.20%)
Apr 12, 2005	63.30	63.46	62.31	62.64	4,879,000	-0.98(-1.54%)
Apr 11, 2005	63.53	63.78	63.22	63.62	3,053,400	+0.39(+0.62%)
Apr 08, 2005	63.39	63.85	63.13	63.23	2,876,100	-0.42(-0.66%)
Apr 07, 2005	63.87	64.49	63.37	63.65	3,900,300	+0.39(+0.62%)
Apr 06, 2005	62.99	63.51	62.79	63.26	2,712,000	+0.21(+0.33%)
Apr 05, 2005	63.07	63.48	62.87	63.05	3,352,100	+0.23(+0.37%)
Apr 04, 2005	62.88	63.28	62.53	62.82	3,475,100	+0.06(+0.10%)
Apr 01, 2005	63.00	63.06	62.10	62.76	2,973,400	+0.36(+0.58%)
Mar 31, 2005	62.38	62.64	62.15	62.40	4,332,200	+0.10(+0.16%)
Mar 30, 2005	62.17	62.32	61.21	62.30	3,158,200	+0.72(+1.17%)
Mar 29, 2005	61.92	62.50	61.51	61.58	3,107,800	+0.11(+0.18%)
Mar 28, 2005	61.00	62.07	61.00	61.47	2,159,600	-0.24(-0.39%)
Mar 24, 2005	61.54	62.14	61.20	61.71	4,543,100	-0.30(-0.48%)
Mar 23, 2005	62.68	62.72	61.71	62.01	5,363,100	-1.51(-2.38%)
Mar 22, 2005	64.19	65.00	63.52	63.52	3,295,100	-1.30(-2.01%)
Mar 21, 2005	64.83	64.92	64.42	64.82	2,347,200	-0.55(-0.84%)
Mar 18, 2005	65.01	65.37	64.81	65.37	2,623,900	+0.55(+0.85%)
Mar 17, 2005	64.91	64.98	64.39	64.82	2,934,600	+0.45(+0.70%)
Mar 16, 2005	64.40	65.05	64.27	64.37	3,432,500	+0.16(+0.25%)
Mar 15, 2005	65.18	65.27	64.13	64.21	3,443,900	-0.44(-0.68%)
Mar 14, 2005	64.40	64.89	63.96	64.65	3,064,300	+0.18(+0.28%)
Mar 11, 2005	64.32	64.91	64.20	64.47	3,598,700	+0.29(+0.45%)
Mar 10, 2005	64.54	64.55	63.75	64.18	5,008,000	-0.47(-0.73%)
Mar 09, 2005	65.71	66.36	64.56	64.65	5,260,900	-1.60(-2.42%)
Mar 08, 2005	65.78	66.40	65.60	66.25	3,375,000	+0.57(+0.87%)
Mar 07, 2005	65.75	65.95	65.22	65.68	3,067,400	-0.68(-1.02%)
Mar 04, 2005	65.90	66.65	65.58	66.36	3,662,000	+0.93(+1.42%)
Mar 03, 2005	65.24	65.43	64.90	65.43	3,199,900	+0.78(+1.21%)
Mar 02, 2005	63.58	64.94	63.56	64.65	4,480,000	+0.54(+0.84%)
Mar 01, 2005	64.76	64.90	64.00	64.11	4,539,700	-0.81(-1.25%)
Feb 28, 2005	65.81	66.05	64.05	64.92	5,119,200	-0.15(-0.23%)
Feb 25, 2005	64.80	65.31	64.56	65.07	7,171,000	+1.22(+1.91%)
Feb 24, 2005	64.32	64.44	63.50	63.85	4,062,900	-0.05(-0.08%)
Feb 23, 2005	63.54	64.08	63.32	63.90	3,063,000	+0.38(+0.60%)
Feb 22, 2005	63.51	64.19	63.36	63.52	4,297,500	+0.32(+0.51%)
Feb 18, 2005	63.00	63.65	62.87	63.20	4,141,900	+0.21(+0.33%)
Feb 17, 2005	63.82	63.99	62.98	62.99	4,168,900	-0.28(-0.44%)
Feb 16, 2005	62.27	63.27	62.17	63.27	4,433,700	+0.81(+1.30%)
Feb 15, 2005	62.05	62.53	62.05	62.46	3,004,000	+0.21(+0.34%)
Feb 14, 2005	62.20	62.51	62.02	62.25	2,454,400	+0.05(+0.08%)
Feb 11, 2005	61.68	62.46	61.65	62.20	3,873,400	+0.03(+0.05%)
Feb 10, 2005	61.65	62.45	61.59	62.17	5,436,800	+1.18(+1.93%)
Feb 09, 2005	60.73	61.34	60.67	60.99	3,476,500	-0.04(-0.07%)
Feb 08, 2005	60.42	61.20	60.28	61.03	5,044,300	+0.26(+0.43%)
Feb 07, 2005	60.85	61.07	60.45	60.77	3,169,600	-0.11(-0.18%)
Feb 04, 2005	60.66	61.08	60.57	60.88	3,492,600	+0.39(+0.64%)
Feb 03, 2005	60.22	60.53	59.98	60.49	3,285,900	-0.16(-0.26%)
Feb 02, 2005	60.82	61.03	60.62	60.65	2,649,400	+0.14(+0.23%)
Feb 01, 2005	60.10	60.63	59.95	60.51	3,123,300	+0.89(+1.49%)
Jan 31, 2005	59.15	59.95	59.02	59.62	3,121,700	+0.14(+0.24%)
Jan 28, 2005	59.80	59.85	59.37	59.48	2,919,800	-0.72(-1.20%)
Jan 27, 2005	59.84	60.39	59.75	60.20	3,370,600	+0.30(+0.50%)
Jan 26, 2005	59.55	60.13	59.42	59.90	5,877,300	+1.22(+2.08%)
Jan 25, 2005	58.51	58.74	58.23	58.68	2,899,200	+0.38(+0.65%)
Jan 24, 2005	58.41	58.67	58.26	58.30	2,450,400	+0.75(+1.30%)
Jan 21, 2005	57.43	57.78	57.35	57.55	2,297,300	+0.17(+0.30%)
Jan 20, 2005	57.38	57.70	57.22	57.38	1,911,400	-0.73(-1.26%)
Jan 19, 2005	58.51	58.51	58.05	58.11	1,827,200	+0.17(+0.29%)
Jan 18, 2005	57.87	58.23	57.78	57.94	2,832,000	+0.00(+0.00%)
Jan 14, 2005	58.02	58.17	57.63	57.94	2,153,900	+0.14(+0.24%)
Jan 13, 2005	57.45	58.20	57.44	57.80	2,459,500	+0.00(+0.00%)
Jan 12, 2005	57.25	57.84	57.20	57.80	2,387,600	+0.80(+1.40%)
Jan 11, 2005	57.22	57.30	56.99	57.00	1,997,000	-0.18(-0.31%)
Jan 10, 2005	57.20	57.61	57.02	57.18	2,599,300	-0.05(-0.09%)
Jan 07, 2005	58.01	58.01	56.92	57.23	3,438,000	-0.02(-0.03%)
Jan 06, 2005	56.96	57.72	56.82	57.25	3,173,800	+0.55(+0.97%)
Jan 05, 2005	57.35	57.37	56.63	56.70	3,451,000	+0.09(+0.16%)
Jan 04, 2005	57.12	57.38	56.60	56.61	2,742,800	-0.51(-0.89%)
Jan 03, 2005	58.05	58.10	56.90	57.12	2,544,300	-1.28(-2.19%)
Dec 31, 2004	58.70	58.84	58.40	58.40	1,322,800	-0.33(-0.56%)
Dec 30, 2004	58.75	59.00	58.57	58.73	1,198,300	-0.19(-0.32%)
Dec 29, 2004	58.50	59.04	58.50	58.92	1,745,000	+0.09(+0.15%)
Dec 28, 2004	58.85	59.10	58.73	58.83	1,529,200	+0.18(+0.31%)
Dec 27, 2004	58.78	59.00	58.51	58.65	1,405,100	-0.23(-0.39%)
Dec 23, 2004	58.31	58.98	58.28	58.88	1,703,600	+0.10(+0.17%)
Dec 22, 2004	59.03	59.13	58.43	58.78	1,945,900	-0.25(-0.42%)
Dec 21, 2004	58.87	59.13	58.56	59.03	1,932,000	+0.24(+0.41%)
Dec 20, 2004	58.93	59.12	58.74	58.79	1,830,800	+0.43(+0.74%)
Dec 17, 2004	58.10	58.45	57.96	58.36	2,058,900	+0.16(+0.27%)
Dec 16, 2004	58.95	59.00	58.01	58.20	2,752,500	-1.20(-2.02%)
Dec 15, 2004	59.03	59.49	58.74	59.40	2,356,100	+0.35(+0.59%)
Dec 14, 2004	58.68	59.08	58.66	59.05	1,870,800	-0.09(-0.15%)
Dec 13, 2004	58.35	59.15	58.30	59.14	3,467,500	+0.78(+1.34%)
Dec 10, 2004	58.75	58.94	58.31	58.36	2,532,400	-0.80(-1.35%)
Dec 09, 2004	58.80	59.30	58.46	59.16	2,209,900	+0.06(+0.10%)
Dec 08, 2004	58.37	59.11	57.93	59.10	3,769,600	-0.16(-0.27%)
Dec 07, 2004	60.40	60.49	59.20	59.26	2,734,900	-0.64(-1.07%)
Dec 06, 2004	59.95	60.03	59.64	59.90	3,037,200	+0.51(+0.86%)
Dec 03, 2004	59.40	59.66	59.12	59.39	3,165,000	+0.19(+0.32%)
Dec 02, 2004	60.22	60.23	59.19	59.20	4,094,900	-1.72(-2.82%)
Dec 01, 2004	61.70	61.92	60.80	60.92	4,344,800	-0.43(-0.70%)
Nov 30, 2004	61.57	61.70	61.20	61.35	1,852,200	-0.12(-0.20%)
Nov 29, 2004	61.97	62.10	61.19	61.47	2,982,200	-0.19(-0.31%)
Nov 26, 2004	61.50	61.76	61.44	61.66	1,081,900	+0.86(+1.41%)
Nov 24, 2004	60.65	60.97	60.51	60.80	2,594,900	+0.53(+0.88%)
Nov 23, 2004	60.26	60.50	60.14	60.27	2,388,900	+0.28(+0.47%)
Nov 22, 2004	59.72	60.17	59.62	59.99	2,919,700	+0.03(+0.05%)
Nov 19, 2004	60.06	60.15	59.88	59.96	3,217,200	+0.30(+0.50%)
Nov 18, 2004	59.60	59.72	59.23	59.66	2,101,000	-0.04(-0.07%)
Nov 17, 2004	59.47	59.75	59.24	59.70	2,448,500	+0.74(+1.26%)
Nov 16, 2004	59.45	59.53	58.81	58.96	3,112,200	-0.34(-0.57%)
Nov 15, 2004	59.82	59.83	59.03	59.30	3,745,500	-0.62(-1.03%)
Nov 12, 2004	58.52	59.95	58.52	59.92	2,320,800	+1.00(+1.70%)
Nov 11, 2004	58.80	59.00	58.63	58.92	2,741,800	-0.20(-0.34%)
Nov 10, 2004	58.80	59.26	58.47	59.12	2,476,100	-0.03(-0.05%)
Nov 09, 2004	59.43	59.63	59.08	59.15	2,903,600	-0.39(-0.66%)
Nov 08, 2004	59.78	59.87	59.32	59.54	2,919,400	-0.03(-0.05%)
Nov 05, 2004	59.54	59.97	59.42	59.57	4,022,500	-0.53(-0.88%)
Nov 04, 2004	59.47	60.15	59.47	60.10	4,574,300	+0.82(+1.38%)
Nov 03, 2004	59.42	59.46	58.68	59.28	3,935,900	+1.28(+2.21%)
Nov 02, 2004	58.63	58.94	57.98	58.00	2,899,800	-0.42(-0.72%)

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.