BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	57.98	58.29	57.72	58.25	3,115,000	+0.63(+1.09%)
Oct 28, 2004	57.65	58.40	57.37	57.62	3,895,000	-1.02(-1.74%)
Oct 27, 2004	59.60	59.60	58.31	58.64	4,602,900	-0.29(-0.49%)
Oct 26, 2004	58.87	59.04	58.40	58.93	3,065,200	-0.55(-0.92%)
Oct 25, 2004	59.38	59.70	59.31	59.48	3,377,900	+0.51(+0.86%)
Oct 22, 2004	59.55	59.60	58.90	58.97	2,676,600	-0.11(-0.19%)
Oct 21, 2004	59.41	59.43	58.88	59.08	2,538,800	-0.06(-0.10%)
Oct 20, 2004	58.22	59.14	58.21	59.14	2,303,600	+0.74(+1.27%)
Oct 19, 2004	58.64	58.75	58.32	58.40	3,128,100	-0.14(-0.24%)
Oct 18, 2004	58.99	59.29	58.47	58.54	2,545,700	-0.45(-0.76%)
Oct 15, 2004	59.09	59.20	58.70	58.99	3,400,600	+0.41(+0.70%)
Oct 14, 2004	58.59	58.89	58.46	58.58	3,085,800	+0.58(+1.00%)
Oct 13, 2004	58.13	58.17	57.60	58.00	4,146,200	-0.61(-1.04%)
Oct 12, 2004	58.95	59.20	58.61	58.61	1,988,000	-0.80(-1.35%)
Oct 11, 2004	59.70	59.74	59.13	59.41	2,470,300	-0.07(-0.12%)
Oct 08, 2004	59.66	59.85	59.31	59.48	2,662,600	+0.25(+0.42%)
Oct 07, 2004	59.59	59.67	59.11	59.23	2,419,100	-0.32(-0.54%)
Oct 06, 2004	59.37	59.87	59.29	59.55	4,193,200	+0.97(+1.66%)
Oct 05, 2004	58.18	58.92	58.18	58.58	3,327,700	+1.03(+1.79%)
Oct 04, 2004	57.58	57.75	57.31	57.55	3,024,700	-0.64(-1.10%)
Oct 01, 2004	57.90	58.24	57.84	58.19	2,233,500	+0.66(+1.15%)
Sep 30, 2004	57.25	57.59	57.22	57.53	1,648,600	+0.17(+0.30%)
Sep 29, 2004	57.75	57.90	57.17	57.36	3,411,400	-1.13(-1.93%)
Sep 28, 2004	58.93	59.04	58.45	58.49	3,799,100	+0.61(+1.05%)
Sep 27, 2004	57.80	58.10	57.61	57.88	2,626,200	+0.33(+0.57%)
Sep 24, 2004	57.86	58.17	57.53	57.55	2,988,200	+0.43(+0.75%)
Sep 23, 2004	57.97	57.98	57.12	57.12	4,661,400	-0.48(-0.83%)
Sep 22, 2004	57.73	57.78	57.39	57.60	3,075,800	-0.50(-0.86%)
Sep 21, 2004	57.78	58.25	57.54	58.10	5,617,000	+1.39(+2.45%)
Sep 20, 2004	56.79	57.07	56.67	56.71	3,676,400	+0.28(+0.50%)
Sep 17, 2004	55.97	56.66	55.83	56.43	5,161,300	+1.31(+2.38%)
Sep 16, 2004	55.11	55.30	55.00	55.12	2,436,700	+0.28(+0.51%)
Sep 15, 2004	54.55	55.13	54.43	54.84	4,189,700	-0.07(-0.13%)
Sep 14, 2004	54.83	55.16	54.74	54.91	2,178,000	+0.02(+0.04%)
Sep 13, 2004	54.76	55.10	54.71	54.89	2,137,500	+0.19(+0.35%)
Sep 10, 2004	55.05	55.08	54.61	54.70	1,920,600	+0.08(+0.15%)
Sep 09, 2004	54.43	54.84	54.24	54.62	2,522,700	+0.42(+0.77%)
Sep 08, 2004	53.79	54.54	53.77	54.20	2,211,100	-0.05(-0.09%)
Sep 07, 2004	53.95	54.26	53.49	54.25	3,450,200	-0.05(-0.09%)
Sep 03, 2004	54.08	54.45	53.97	54.30	2,620,300	-0.58(-1.06%)
Sep 02, 2004	54.44	54.88	54.41	54.88	2,401,700	+0.40(+0.73%)
Sep 01, 2004	53.96	54.68	53.95	54.48	2,900,100	+0.78(+1.45%)
Aug 31, 2004	53.55	53.75	53.33	53.70	2,368,300	+0.44(+0.83%)
Aug 30, 2004	53.55	54.74	53.20	53.26	1,553,100	-0.39(-0.73%)
Aug 27, 2004	53.45	53.68	53.18	53.65	1,966,900	+1.07(+2.03%)
Aug 26, 2004	52.20	52.63	52.13	52.58	2,259,000	+0.26(+0.50%)
Aug 25, 2004	51.97	52.58	51.95	52.32	3,112,700	+0.07(+0.13%)
Aug 24, 2004	52.25	52.29	51.96	52.25	3,817,100	-0.55(-1.04%)
Aug 23, 2004	53.74	53.76	52.78	52.80	2,397,700	-0.57(-1.07%)
Aug 20, 2004	53.34	53.81	53.34	53.37	2,879,800	-0.06(-0.11%)
Aug 19, 2004	53.42	53.73	53.23	53.43	2,727,100	-0.28(-0.52%)
Aug 18, 2004	53.45	53.87	53.42	53.71	3,179,300	+0.26(+0.49%)
Aug 17, 2004	54.18	54.21	53.39	53.45	2,842,400	-1.09(-2.00%)
Aug 16, 2004	54.23	54.61	54.18	54.54	2,951,400	+0.70(+1.30%)
Aug 13, 2004	53.97	54.14	53.76	53.84	3,362,900	-0.06(-0.11%)
Aug 12, 2004	54.70	54.79	53.90	53.90	3,329,500	-0.72(-1.32%)
Aug 11, 2004	54.70	54.82	54.07	54.62	3,946,100	-0.83(-1.50%)
Aug 10, 2004	55.75	55.95	55.40	55.45	2,858,400	-0.09(-0.16%)
Aug 09, 2004	55.02	55.85	55.02	55.54	2,957,100	+0.59(+1.07%)
Aug 06, 2004	56.00	56.05	54.80	54.95	3,343,000	-0.95(-1.70%)
Aug 05, 2004	56.25	56.50	55.88	55.90	3,749,500	-0.17(-0.30%)
Aug 04, 2004	56.55	56.67	55.87	56.07	4,980,200	-0.68(-1.20%)
Aug 03, 2004	57.00	57.21	56.75	56.75	5,817,200	+0.47(+0.84%)
Aug 02, 2004	56.18	56.55	56.18	56.28	2,564,000	-0.08(-0.14%)
Jul 30, 2004	56.50	56.74	56.33	56.36	4,183,400	+0.37(+0.66%)
Jul 29, 2004	55.97	56.32	55.77	55.99	6,960,000	+1.07(+1.95%)
Jul 28, 2004	54.21	55.03	54.18	54.92	3,003,900	+1.02(+1.89%)
Jul 27, 2004	53.52	54.10	53.30	53.90	3,072,000	-0.25(-0.46%)
Jul 26, 2004	54.30	54.45	53.60	54.15	2,269,900	-0.20(-0.37%)
Jul 23, 2004	54.10	54.40	54.00	54.35	2,171,700	+0.10(+0.18%)
Jul 22, 2004	54.38	54.67	54.17	54.25	3,277,400	-0.02(-0.04%)
Jul 21, 2004	54.73	54.98	54.27	54.27	4,325,200	-1.16(-2.09%)
Jul 20, 2004	55.15	55.60	54.98	55.43	2,699,300	+0.10(+0.18%)
Jul 19, 2004	55.48	55.78	55.32	55.33	2,708,400	-0.46(-0.82%)
Jul 16, 2004	55.65	55.95	55.54	55.79	3,483,900	+1.00(+1.83%)
Jul 15, 2004	54.84	55.08	54.76	54.79	2,814,700	+0.29(+0.53%)
Jul 14, 2004	54.10	54.74	54.10	54.50	2,284,200	+0.20(+0.37%)
Jul 13, 2004	54.56	54.60	54.09	54.30	1,922,900	-0.40(-0.73%)
Jul 12, 2004	55.08	55.10	54.57	54.70	2,367,000	-0.40(-0.73%)
Jul 09, 2004	55.14	55.40	54.89	55.10	4,508,300	+0.82(+1.51%)
Jul 08, 2004	53.88	54.98	53.78	54.28	3,348,900	+0.58(+1.08%)
Jul 07, 2004	53.70	53.88	53.62	53.70	1,679,700	-0.02(-0.04%)
Jul 06, 2004	54.04	54.04	53.70	53.72	2,561,800	+0.64(+1.21%)
Jul 02, 2004	53.07	53.23	52.92	53.08	2,647,300	-0.36(-0.67%)
Jul 01, 2004	53.46	53.58	52.96	53.44	2,506,500	-0.13(-0.24%)
Jun 30, 2004	53.35	53.68	53.08	53.57	3,030,200	+0.14(+0.26%)
Jun 29, 2004	53.71	53.84	53.38	53.43	3,693,400	-0.27(-0.50%)
Jun 28, 2004	54.15	54.23	53.50	53.70	2,671,800	-0.02(-0.04%)
Jun 25, 2004	53.75	54.09	53.70	53.72	2,379,400	-0.48(-0.89%)
Jun 24, 2004	54.40	54.55	54.20	54.20	2,159,900	-0.18(-0.33%)
Jun 23, 2004	53.67	54.39	53.63	54.38	2,585,300	+0.74(+1.38%)
Jun 22, 2004	53.37	53.69	53.12	53.64	2,616,400	-0.05(-0.09%)
Jun 21, 2004	53.95	54.10	53.68	53.69	3,304,000	-0.83(-1.52%)
Jun 18, 2004	54.63	54.97	54.51	54.52	3,425,700	+0.45(+0.83%)
Jun 17, 2004	54.20	54.30	53.85	54.07	2,991,300	+0.33(+0.61%)
Jun 16, 2004	53.87	54.00	53.55	53.74	4,048,800	+0.89(+1.68%)
Jun 15, 2004	52.92	53.20	52.82	52.85	3,493,300	+0.82(+1.58%)
Jun 14, 2004	52.30	52.44	51.93	52.03	3,519,500	-1.06(-2.00%)
Jun 10, 2004	52.90	53.24	52.83	53.09	2,646,600	+0.19(+0.36%)
Jun 09, 2004	53.31	53.34	52.66	52.90	3,800,700	-0.85(-1.58%)
Jun 08, 2004	54.25	54.44	53.61	53.75	3,892,100	-0.22(-0.41%)
Jun 07, 2004	53.80	54.00	53.60	53.97	3,014,100	+0.72(+1.35%)
Jun 04, 2004	53.70	53.74	53.10	53.25	3,592,400	-0.47(-0.87%)
Jun 03, 2004	54.13	54.16	53.66	53.72	4,982,400	-0.14(-0.26%)
Jun 02, 2004	54.31	54.40	53.77	53.86	4,969,100	+0.51(+0.96%)
Jun 01, 2004	53.46	53.52	53.10	53.35	3,356,300	+0.35(+0.66%)
May 28, 2004	53.30	53.37	52.75	53.00	2,673,000	-0.46(-0.86%)
May 27, 2004	53.82	53.85	53.26	53.46	3,308,800	-0.10(-0.19%)
May 26, 2004	54.25	54.30	53.45	53.56	3,904,200	-0.22(-0.41%)
May 25, 2004	53.75	53.98	53.65	53.78	4,591,300	+1.31(+2.50%)
May 24, 2004	52.08	52.63	52.01	52.47	2,656,300	+0.95(+1.84%)
May 21, 2004	52.06	52.17	51.20	51.52	2,067,400	+0.12(+0.23%)
May 20, 2004	51.80	51.97	51.40	51.40	2,001,400	-0.40(-0.77%)
May 19, 2004	51.75	52.40	51.55	51.80	3,525,200	+0.49(+0.95%)
May 18, 2004	51.88	51.90	51.30	51.31	2,686,400	-1.16(-2.21%)
May 17, 2004	52.83	52.96	52.33	52.47	5,066,100	-0.46(-0.87%)
May 14, 2004	52.78	53.08	52.64	52.93	2,724,900	+0.53(+1.01%)
May 13, 2004	52.43	52.92	52.29	52.40	2,445,200	-0.03(-0.06%)
May 12, 2004	52.22	52.49	52.00	52.43	4,013,000	-0.22(-0.42%)
May 11, 2004	51.75	52.70	51.70	52.65	4,100,300	+0.43(+0.82%)
May 10, 2004	52.80	52.90	52.22	52.22	4,228,800	-1.74(-3.22%)
May 07, 2004	54.10	54.45	53.67	53.96	3,730,200	-0.58(-1.06%)
May 06, 2004	54.95	54.99	54.13	54.54	5,454,300	+0.12(+0.22%)
May 05, 2004	54.02	54.59	53.96	54.42	4,829,700	+0.92(+1.72%)
May 04, 2004	53.63	53.84	53.20	53.50	2,856,100	+0.22(+0.41%)
May 03, 2004	52.90	53.39	52.78	53.28	2,888,500	+0.38(+0.72%)
Apr 30, 2004	52.50	53.03	52.37	52.90	3,329,100	+0.85(+1.63%)
Apr 29, 2004	53.10	53.32	52.05	52.05	3,567,200	-1.06(-2.00%)
Apr 28, 2004	53.90	53.95	53.03	53.11	3,207,700	-0.59(-1.10%)
Apr 27, 2004	52.52	53.95	52.52	53.70	4,639,400	+0.78(+1.47%)
Apr 26, 2004	53.31	53.39	52.85	52.92	2,329,700	-0.10(-0.19%)
Apr 23, 2004	52.65	53.02	52.51	53.02	2,115,100	-0.21(-0.39%)
Apr 22, 2004	52.10	53.23	52.04	53.23	2,845,600	+0.78(+1.49%)
Apr 21, 2004	52.12	52.50	51.94	52.45	3,613,200	-0.22(-0.42%)
Apr 20, 2004	53.36	53.44	52.61	52.67	4,152,700	-1.26(-2.34%)
Apr 19, 2004	53.73	54.13	53.73	53.93	2,083,700	-0.32(-0.59%)
Apr 16, 2004	53.77	54.72	53.77	54.25	2,885,700	+0.09(+0.17%)
Apr 15, 2004	53.62	54.24	53.62	54.16	3,223,400	+1.15(+2.17%)
Apr 14, 2004	52.95	53.33	52.90	53.01	2,689,300	-0.60(-1.12%)
Apr 13, 2004	54.05	54.09	53.60	53.61	2,954,900	-0.19(-0.35%)
Apr 12, 2004	53.35	54.08	53.35	53.80	4,009,700	+0.29(+0.54%)
Apr 08, 2004	53.90	53.94	53.40	53.51	3,053,400	-0.08(-0.15%)
Apr 07, 2004	53.18	53.77	52.98	53.59	4,417,000	+0.16(+0.30%)
Apr 06, 2004	53.25	53.49	53.11	53.43	3,873,900	+0.48(+0.91%)
Apr 05, 2004	52.18	52.95	52.17	52.95	4,544,700	+0.95(+1.83%)
Apr 02, 2004	51.48	52.00	51.35	52.00	3,980,900	+1.12(+2.20%)
Apr 01, 2004	51.22	51.52	50.75	50.88	3,266,200	-0.32(-0.62%)
Mar 31, 2004	51.26	51.40	50.52	51.20	3,716,900	+0.08(+0.16%)
Mar 30, 2004	50.50	51.48	50.48	51.12	5,999,900	+1.67(+3.38%)
Mar 29, 2004	49.25	49.87	49.15	49.45	3,861,800	+0.99(+2.04%)
Mar 26, 2004	48.08	48.55	47.90	48.46	3,608,400	+0.50(+1.04%)
Mar 25, 2004	48.09	48.16	47.79	47.96	3,946,700	-0.49(-1.01%)
Mar 24, 2004	49.10	49.24	48.40	48.45	3,896,600	-0.70(-1.42%)
Mar 23, 2004	49.30	49.40	48.70	49.15	2,304,100	+0.22(+0.45%)
Mar 22, 2004	49.65	49.72	48.89	48.93	3,065,300	-1.15(-2.30%)
Mar 19, 2004	50.26	50.54	49.99	50.08	2,589,400	-0.10(-0.20%)
Mar 18, 2004	50.25	50.40	49.90	50.18	3,350,600	+0.22(+0.44%)
Mar 17, 2004	49.30	50.04	49.29	49.96	2,989,500	+0.30(+0.60%)
Mar 16, 2004	49.64	49.72	49.41	49.66	4,063,600	+0.30(+0.61%)
Mar 15, 2004	49.13	49.59	49.06	49.36	4,786,200	+0.36(+0.73%)
Mar 12, 2004	48.18	49.15	48.18	49.00	3,901,300	+0.19(+0.39%)
Mar 11, 2004	49.10	49.68	48.80	48.81	3,496,300	-0.56(-1.13%)
Mar 10, 2004	49.75	49.90	49.36	49.37	3,805,300	-0.15(-0.30%)
Mar 09, 2004	49.77	49.97	49.48	49.52	3,132,800	-0.42(-0.84%)
Mar 08, 2004	50.22	50.41	49.90	49.94	2,201,900	-0.16(-0.32%)
Mar 05, 2004	49.80	50.20	49.77	50.10	2,265,800	+0.14(+0.28%)
Mar 04, 2004	49.50	50.10	49.45	49.96	2,702,200	+0.30(+0.60%)
Mar 03, 2004	49.77	49.92	49.23	49.66	2,916,000	+0.06(+0.12%)
Mar 02, 2004	49.85	50.08	49.60	49.60	3,064,200	-0.63(-1.25%)
Mar 01, 2004	49.68	50.49	49.67	50.23	3,837,100	+1.03(+2.09%)
Feb 27, 2004	49.30	49.41	48.82	49.20	3,004,700	+0.17(+0.35%)
Feb 26, 2004	48.88	49.09	48.78	49.03	3,589,600	+0.29(+0.59%)
Feb 25, 2004	48.65	48.77	48.45	48.74	2,055,200	+0.21(+0.43%)
Feb 24, 2004	48.18	48.76	48.15	48.53	2,669,700	+0.03(+0.06%)
Feb 23, 2004	48.61	48.64	48.25	48.50	2,920,500	+0.01(+0.02%)
Feb 20, 2004	48.71	48.71	48.19	48.49	3,295,100	+0.36(+0.75%)
Feb 19, 2004	48.34	48.55	48.10	48.13	3,184,500	+0.23(+0.48%)
Feb 18, 2004	48.31	48.36	47.90	47.90	2,879,500	-0.82(-1.68%)
Feb 17, 2004	48.76	48.82	48.50	48.72	2,859,900	+0.67(+1.39%)
Feb 13, 2004	47.83	48.28	47.50	48.05	2,671,800	+0.32(+0.67%)
Feb 12, 2004	47.39	47.82	47.25	47.73	3,845,500	-0.19(-0.40%)
Feb 11, 2004	47.20	47.95	46.97	47.92	5,148,300	+0.37(+0.78%)
Feb 10, 2004	46.74	47.85	46.65	47.55	7,789,600	-0.85(-1.76%)
Feb 09, 2004	47.64	48.65	47.61	48.40	3,147,100	+0.80(+1.68%)
Feb 06, 2004	47.05	47.60	46.91	47.60	2,415,400	+0.33(+0.70%)
Feb 05, 2004	47.57	47.57	47.16	47.27	2,234,200	-0.31(-0.65%)
Feb 04, 2004	47.66	47.89	47.55	47.58	2,270,100	-0.19(-0.40%)
Feb 03, 2004	47.37	47.80	47.07	47.77	3,502,500	+0.21(+0.44%)
Feb 02, 2004	47.35	47.68	47.12	47.56	3,530,300	-0.04(-0.08%)
Jan 30, 2004	47.73	47.91	47.49	47.60	2,972,300	-0.47(-0.98%)
Jan 29, 2004	48.29	48.33	47.75	48.07	3,160,600	-0.37(-0.76%)
Jan 28, 2004	48.90	49.30	48.44	48.44	3,558,000	-0.22(-0.45%)
Jan 27, 2004	48.49	48.85	48.37	48.66	3,235,500	+0.06(+0.12%)
Jan 26, 2004	48.40	48.60	47.97	48.60	3,615,400	-0.15(-0.31%)
Jan 23, 2004	48.73	49.09	47.73	48.75	3,722,500	-0.87(-1.75%)
Jan 22, 2004	50.10	50.10	49.58	49.62	3,556,500	-0.36(-0.72%)
Jan 21, 2004	49.75	50.00	49.70	49.98	4,664,100	+1.22(+2.50%)
Jan 20, 2004	48.21	49.05	48.20	48.76	2,930,600	+0.75(+1.56%)
Jan 16, 2004	47.33	48.02	47.21	48.01	5,719,700	-0.24(-0.50%)
Jan 15, 2004	48.50	48.54	48.13	48.25	3,261,800	-0.35(-0.72%)
Jan 14, 2004	48.58	48.80	48.51	48.60	4,396,800	-0.80(-1.62%)
Jan 13, 2004	49.73	49.89	49.40	49.40	3,690,600	-0.27(-0.54%)
Jan 12, 2004	49.66	49.91	49.25	49.67	3,558,500	+0.59(+1.20%)
Jan 09, 2004	49.07	49.29	48.12	49.08	7,391,700	+0.01(+0.02%)
Jan 08, 2004	49.02	49.34	48.93	49.07	2,963,000	+0.05(+0.10%)
Jan 07, 2004	50.22	49.15	48.75	49.02	5,830,200	-1.20(-2.39%)
Jan 06, 2004	50.09	50.40	49.96	50.22	3,172,900	+0.32(+0.64%)
Jan 05, 2004	49.35	50.05	49.31	49.90	4,142,800	+0.50(+1.01%)
Jan 02, 2004	49.53	49.60	49.20	49.40	2,972,500	+0.05(+0.10%)
Dec 31, 2003	49.18	49.59	49.18	49.35	2,462,900	+0.27(+0.55%)
Dec 30, 2003	48.95	49.20	48.94	49.08	1,891,200	+0.11(+0.22%)
Dec 29, 2003	48.77	49.05	48.58	48.97	2,417,100	+0.20(+0.41%)
Dec 26, 2003	48.46	48.83	48.38	48.77	765,700	+0.31(+0.64%)
Dec 24, 2003	48.45	48.74	48.30	48.46	1,791,200	+0.36(+0.75%)
Dec 23, 2003	48.40	48.27	47.82	48.10	2,583,600	-0.30(-0.62%)
Dec 22, 2003	48.43	48.64	48.32	48.40	3,818,800	-0.03(-0.06%)
Dec 19, 2003	48.47	48.63	48.16	48.43	3,844,300	+0.26(+0.54%)
Dec 18, 2003	47.08	48.33	47.74	48.17	5,270,300	+1.09(+2.32%)
Dec 17, 2003	46.70	46.99	46.52	47.08	4,387,100	+1.25(+2.73%)
Dec 16, 2003	45.99	46.14	45.64	45.83	3,031,000	+0.23(+0.50%)
Dec 15, 2003	46.35	46.25	45.52	45.60	3,620,500	-0.75(-1.62%)
Dec 12, 2003	45.70	46.35	45.80	46.35	3,781,000	+0.65(+1.42%)
Dec 11, 2003	45.22	45.75	45.18	45.70	3,729,100	+0.48(+1.06%)
Dec 10, 2003	44.96	45.65	44.91	45.22	4,264,900	+0.15(+0.33%)
Dec 09, 2003	45.33	45.50	45.06	45.07	5,580,700	+0.67(+1.51%)
Dec 08, 2003	43.60	44.55	43.64	44.40	4,359,500	+0.80(+1.83%)
Dec 05, 2003	43.55	43.76	43.52	43.60	1,558,500	-0.08(-0.18%)
Dec 04, 2003	43.20	43.68	43.02	43.68	3,011,200	+0.48(+1.11%)
Dec 03, 2003	43.22	43.25	43.10	43.20	3,272,600	+0.22(+0.51%)
Dec 02, 2003	42.90	43.35	42.80	42.98	3,762,900	-0.22(-0.51%)
Dec 01, 2003	42.88	43.35	42.88	43.20	2,230,700	+0.51(+1.19%)
Nov 28, 2003	42.52	42.86	42.30	42.69	1,556,000	-0.20(-0.47%)
Nov 26, 2003	42.84	42.96	42.56	42.89	1,847,000	+0.29(+0.68%)
Nov 25, 2003	42.65	42.71	42.43	42.60	3,186,900	-0.35(-0.81%)
Nov 24, 2003	42.89	43.14	42.81	42.95	2,020,300	+0.35(+0.82%)
Nov 21, 2003	42.70	42.73	42.52	42.60	1,946,600	-0.10(-0.23%)
Nov 20, 2003	42.46	42.85	42.37	42.70	2,310,700	+0.20(+0.47%)
Nov 19, 2003	42.60	42.62	42.35	42.50	3,946,500	+0.39(+0.93%)
Nov 18, 2003	42.50	42.53	42.11	42.11	3,058,500	-0.46(-1.08%)
Nov 17, 2003	42.58	42.63	42.38	42.57	2,590,200	-0.34(-0.79%)
Nov 14, 2003	42.75	43.16	42.69	42.91	3,322,300	+0.41(+0.96%)
Nov 13, 2003	42.60	42.55	42.12	42.50	2,208,500	-0.10(-0.23%)
Nov 12, 2003	42.60	42.60	42.01	42.60	2,276,200	+0.00(+0.00%)
Nov 11, 2003	42.58	42.71	42.33	42.60	1,732,300	+0.02(+0.05%)
Nov 10, 2003	42.95	42.98	42.52	42.58	1,970,300	-0.20(-0.47%)
Nov 07, 2003	42.80	42.97	42.62	42.78	2,515,700	+0.27(+0.64%)
Nov 06, 2003	42.25	42.55	42.25	42.51	2,164,300	-0.08(-0.19%)
Nov 05, 2003	42.55	42.68	42.38	42.59	2,222,800	+0.04(+0.09%)
Nov 04, 2003	42.70	42.80	42.55	42.55	2,363,800	-0.07(-0.16%)

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.