TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.367	4.470	4.367	4.441	11,701,795	+0.12(+2.87%)
Oct 28, 2005	4.228	4.323	4.220	4.317	11,283,406	+0.11(+2.70%)
Oct 27, 2005	4.294	4.294	4.191	4.204	10,351,121	-0.08(-1.92%)
Oct 26, 2005	4.249	4.398	4.226	4.286	14,613,548	+0.04(+0.82%)
Oct 25, 2005	4.286	4.301	4.237	4.251	12,898,299	-0.03(-0.67%)
Oct 24, 2005	4.268	4.358	4.266	4.280	15,033,875	+0.01(+0.24%)
Oct 21, 2005	4.342	4.344	4.257	4.270	17,160,726	-0.04(-0.91%)
Oct 20, 2005	4.332	4.412	4.294	4.309	17,425,430	-0.02(-0.52%)
Oct 19, 2005	4.272	4.332	4.228	4.332	15,970,523	+0.04(+1.01%)
Oct 18, 2005	4.278	4.311	4.251	4.288	16,378,246	-0.02(-0.53%)
Oct 17, 2005	4.311	4.321	4.270	4.311	15,001,878	-0.02(-0.48%)
Oct 14, 2005	4.299	4.346	4.278	4.332	14,118,074	+0.03(+0.77%)
Oct 13, 2005	4.311	4.352	4.243	4.299	19,338,480	-0.01(-0.24%)
Oct 12, 2005	4.383	4.431	4.301	4.309	28,753,438	-0.15(-3.42%)
Oct 11, 2005	4.515	4.594	4.457	4.462	30,957,372	+0.01(+0.14%)
Oct 10, 2005	4.497	4.559	4.455	4.455	27,295,138	+0.08(+1.84%)
Oct 07, 2005	4.404	4.457	4.354	4.375	18,895,366	-0.04(-0.89%)
Oct 06, 2005	4.175	4.437	4.189	4.414	43,312,204	+0.20(+4.85%)
Oct 05, 2005	4.222	4.259	4.210	4.210	16,454,846	-0.02(-0.44%)
Oct 04, 2005	4.216	4.286	4.216	4.228	9,230,732	+0.00(+0.10%)
Oct 03, 2005	4.245	4.276	4.216	4.224	8,674,658	+0.00(+0.00%)
Sep 30, 2005	4.198	4.237	4.165	4.224	11,849,661	+0.05(+1.09%)
Sep 29, 2005	4.150	4.204	4.115	4.179	11,636,346	-0.01(-0.15%)
Sep 28, 2005	4.216	4.284	4.146	4.185	9,051,838	-0.03(-0.69%)
Sep 27, 2005	4.259	4.261	4.191	4.214	9,063,473	-0.02(-0.54%)
Sep 26, 2005	4.243	4.315	4.193	4.237	13,035,500	-0.00(-0.10%)
Sep 23, 2005	4.241	4.311	4.237	4.241	22,473,728	-0.06(-1.30%)
Sep 22, 2005	4.189	4.321	4.146	4.297	18,993,296	+0.11(+2.56%)
Sep 21, 2005	4.284	4.284	4.173	4.189	16,083,968	-0.07(-1.60%)
Sep 20, 2005	4.301	4.363	4.226	4.257	19,761,716	-0.06(-1.29%)
Sep 19, 2005	4.332	4.400	4.297	4.313	15,107,081	-0.04(-0.90%)
Sep 16, 2005	4.429	4.429	4.350	4.352	16,332,674	-0.08(-1.72%)
Sep 15, 2005	4.511	4.511	4.420	4.429	10,817,506	-0.08(-1.83%)
Sep 14, 2005	4.330	4.579	4.330	4.511	36,563,684	+0.12(+2.68%)
Sep 13, 2005	4.412	4.424	4.385	4.394	13,354,503	-0.02(-0.42%)
Sep 12, 2005	4.404	4.426	4.394	4.412	15,409,116	-0.00(-0.05%)
Sep 09, 2005	4.383	4.435	4.369	4.414	16,816,996	+0.04(+0.99%)
Sep 08, 2005	4.431	4.433	4.363	4.371	18,894,396	-0.05(-1.12%)
Sep 07, 2005	4.350	4.420	4.317	4.420	24,888,070	+0.08(+1.85%)
Sep 06, 2005	4.241	4.352	4.210	4.340	19,168,798	+0.14(+3.34%)
Sep 02, 2005	4.241	4.288	4.167	4.200	9,476,044	-0.06(-1.31%)
Sep 01, 2005	4.315	4.944	4.245	4.255	12,982,656	-0.06(-1.34%)
Aug 31, 2005	4.307	4.325	4.231	4.313	15,510,926	+0.01(+0.14%)
Aug 30, 2005	4.342	4.344	4.266	4.307	13,198,395	-0.05(-1.04%)
Aug 29, 2005	4.363	4.383	4.307	4.352	10,034,542	-0.01(-0.24%)
Aug 26, 2005	4.369	4.379	4.332	4.363	10,890,712	-0.01(-0.14%)
Aug 25, 2005	4.387	4.443	4.352	4.369	13,376,319	-0.01(-0.24%)
Aug 24, 2005	4.412	4.424	4.371	4.379	12,692,256	-0.05(-1.16%)
Aug 23, 2005	4.435	4.466	4.404	4.431	15,397,481	-0.00(-0.05%)
Aug 22, 2005	4.563	4.563	4.408	4.433	8,787,133	-0.00(-0.09%)
Aug 19, 2005	4.488	4.490	4.414	4.437	13,293,902	-0.05(-1.15%)
Aug 18, 2005	4.540	4.540	4.476	4.488	14,124,377	-0.05(-1.14%)
Aug 17, 2005	4.534	4.589	4.507	4.540	23,347,352	-0.02(-0.36%)
Aug 16, 2005	4.592	4.616	4.538	4.556	22,325,862	-0.14(-2.94%)
Aug 15, 2005	4.691	4.713	4.625	4.695	8,469,099	+0.00(+0.09%)
Aug 12, 2005	4.728	4.754	4.664	4.691	14,012,871	-0.04(-0.79%)
Aug 11, 2005	4.728	4.742	4.691	4.728	7,359,375	+0.00(+0.00%)
Aug 10, 2005	4.734	4.804	4.715	4.728	10,838,353	+0.02(+0.53%)
Aug 09, 2005	4.662	4.713	4.658	4.703	10,005,454	+0.05(+1.06%)
Aug 08, 2005	4.666	4.719	4.651	4.653	7,992,533	-0.01(-0.27%)
Aug 05, 2005	4.662	4.697	4.637	4.666	10,030,664	-0.02(-0.35%)
Aug 04, 2005	4.713	4.746	4.589	4.682	19,294,848	-0.03(-0.61%)
Aug 03, 2005	4.740	4.740	4.699	4.711	16,965,832	-0.03(-0.57%)
Aug 02, 2005	4.808	4.814	4.732	4.738	14,168,494	-0.08(-1.59%)
Aug 01, 2005	4.868	4.868	4.757	4.814	14,833,165	-0.04(-0.72%)
Jul 29, 2005	4.905	4.917	4.847	4.849	6,737,852	-0.06(-1.30%)
Jul 28, 2005	4.917	4.917	4.870	4.913	13,469,887	-0.00(-0.08%)
Jul 27, 2005	4.889	4.917	4.864	4.917	9,666,089	+0.05(+1.10%)
Jul 26, 2005	4.940	4.950	4.851	4.864	10,225,556	-0.09(-1.83%)
Jul 25, 2005	4.992	5.018	4.928	4.955	10,023,392	-0.04(-0.74%)
Jul 22, 2005	4.930	5.008	4.930	4.992	9,187,099	+0.06(+1.13%)
Jul 21, 2005	4.967	4.969	4.917	4.936	10,329,790	-0.04(-0.75%)
Jul 20, 2005	4.973	4.981	4.901	4.973	6,066,394	+0.00(+0.00%)
Jul 19, 2005	4.899	4.977	4.870	4.973	10,612,917	+0.09(+1.77%)
Jul 18, 2005	4.858	4.901	4.839	4.886	14,338,177	+0.03(+0.64%)
Jul 15, 2005	4.787	4.876	4.777	4.856	14,826,863	+0.07(+1.47%)
Jul 14, 2005	4.864	4.884	4.775	4.785	16,698,219	-0.06(-1.32%)
Jul 13, 2005	4.868	4.915	4.810	4.849	14,534,039	-0.04(-0.76%)
Jul 12, 2005	4.858	4.899	4.835	4.886	15,786,296	-0.00(-0.08%)
Jul 11, 2005	4.940	4.959	4.868	4.891	14,909,280	-0.05(-1.00%)
Jul 08, 2005	4.955	4.957	4.860	4.940	25,436,872	-0.04(-0.70%)
Jul 07, 2005	5.045	5.045	4.940	4.975	16,401,032	-0.10(-1.95%)
Jul 06, 2005	5.155	5.177	5.070	5.074	19,355,448	-0.08(-1.64%)
Jul 05, 2005	5.033	5.171	5.033	5.159	12,588,992	+0.11(+2.21%)
Jul 01, 2005	5.074	5.074	4.990	5.047	6,936,623	+0.02(+0.49%)
Jun 30, 2005	5.025	5.074	5.012	5.023	10,365,666	-0.02(-0.45%)
Jun 29, 2005	5.031	5.051	4.988	5.045	9,838,195	+0.01(+0.29%)
Jun 28, 2005	4.932	5.031	4.930	5.031	5,854,533	+0.12(+2.39%)
Jun 27, 2005	4.909	4.930	4.895	4.913	6,475,087	+0.00(+0.00%)
Jun 24, 2005	4.950	4.961	4.874	4.913	11,457,937	-0.04(-0.75%)
Jun 23, 2005	5.043	5.091	4.950	4.950	9,399,445	-0.11(-2.24%)
Jun 22, 2005	5.014	5.087	5.004	5.064	10,233,313	+0.05(+0.99%)
Jun 21, 2005	4.996	5.049	4.967	5.014	7,004,011	+0.01(+0.16%)
Jun 20, 2005	5.000	5.029	4.965	5.006	7,111,639	-0.06(-1.10%)
Jun 17, 2005	5.002	5.064	5.002	5.062	17,658,138	+0.06(+1.24%)
Jun 16, 2005	4.932	5.002	4.895	5.000	15,778,540	+0.05(+1.00%)
Jun 15, 2005	4.985	4.988	4.847	4.950	12,404,765	+0.01(+0.13%)
Jun 14, 2005	4.777	4.950	4.777	4.944	12,006,254	+0.15(+3.05%)
Jun 13, 2005	4.806	4.833	4.775	4.798	7,507,726	-0.01(-0.26%)
Jun 10, 2005	4.785	4.831	4.767	4.810	13,640,539	+0.05(+1.04%)
Jun 09, 2005	4.686	4.775	4.666	4.761	7,810,731	+0.07(+1.58%)
Jun 08, 2005	4.775	4.775	4.684	4.686	6,187,596	-0.07(-1.56%)
Jun 07, 2005	4.734	4.792	4.713	4.761	11,416,243	+0.05(+1.01%)
Jun 06, 2005	4.682	4.717	4.682	4.713	6,841,116	+0.03(+0.66%)
Jun 03, 2005	4.724	4.759	4.653	4.682	13,124,704	-0.05(-1.09%)
Jun 02, 2005	4.693	4.744	4.688	4.734	14,040,990	+0.02(+0.39%)
Jun 01, 2005	4.719	4.769	4.674	4.715	13,470,857	-0.01(-0.31%)
May 31, 2005	4.779	4.796	4.724	4.730	14,288,242	-0.08(-1.71%)
May 27, 2005	4.785	4.845	4.785	4.812	5,491,412	+0.03(+0.56%)
May 26, 2005	4.810	4.812	4.765	4.785	10,594,495	+0.00(+0.00%)
May 25, 2005	4.744	4.806	4.738	4.785	13,712,291	+0.02(+0.39%)
May 24, 2005	4.781	4.794	4.754	4.767	9,136,194	-0.02(-0.52%)
May 23, 2005	4.818	4.862	4.792	4.792	10,766,601	-0.06(-1.19%)
May 20, 2005	4.924	4.928	4.847	4.849	7,122,304	-0.05(-0.93%)
May 19, 2005	4.899	4.924	4.876	4.895	6,073,666	-0.00(-0.08%)
May 18, 2005	4.864	4.909	4.812	4.899	12,098,367	+0.08(+1.67%)
May 17, 2005	4.777	4.847	4.744	4.818	16,457,755	+0.03(+0.69%)
May 16, 2005	4.682	4.798	4.664	4.785	10,770,965	+0.11(+2.34%)
May 13, 2005	4.750	4.761	4.633	4.676	9,102,258	-0.05(-1.00%)
May 12, 2005	4.664	4.785	4.643	4.724	15,756,238	+0.06(+1.33%)
May 11, 2005	4.649	4.682	4.600	4.662	10,098,052	+0.01(+0.27%)
May 10, 2005	4.686	4.686	4.637	4.649	10,870,835	-0.06(-1.36%)
May 09, 2005	4.701	4.736	4.672	4.713	8,291,175	+0.01(+0.31%)
May 06, 2005	4.761	4.779	4.699	4.699	10,756,905	-0.05(-0.96%)
May 05, 2005	4.773	4.847	4.728	4.744	11,365,338	-0.04(-0.78%)
May 04, 2005	4.730	4.794	4.724	4.781	11,329,947	+0.06(+1.27%)
May 03, 2005	4.678	4.736	4.668	4.721	11,439,999	+0.05(+1.10%)
May 02, 2005	4.682	4.732	4.639	4.670	10,275,491	-0.00(-0.04%)
Apr 29, 2005	4.759	4.779	4.643	4.672	14,133,588	-0.08(-1.69%)
Apr 28, 2005	4.777	4.796	4.738	4.752	10,899,923	-0.02(-0.35%)
Apr 27, 2005	4.759	4.806	4.713	4.769	10,524,198	+0.01(+0.22%)
Apr 26, 2005	4.750	4.792	4.726	4.759	7,718,617	+0.02(+0.39%)
Apr 25, 2005	4.686	4.771	4.672	4.740	7,755,463	+0.06(+1.28%)
Apr 22, 2005	4.779	4.779	4.655	4.680	12,078,490	-0.09(-1.99%)
Apr 21, 2005	4.724	4.779	4.713	4.775	11,238,319	+0.10(+2.12%)
Apr 20, 2005	4.765	4.767	4.649	4.676	19,179,464	-0.09(-1.86%)
Apr 19, 2005	4.806	4.839	4.759	4.765	14,900,553	-0.03(-0.60%)
Apr 18, 2005	4.804	4.841	4.771	4.794	10,035,997	-0.01(-0.13%)
Apr 15, 2005	4.870	4.884	4.798	4.800	9,746,567	-0.08(-1.61%)
Apr 14, 2005	4.919	4.942	4.876	4.878	8,173,851	-0.05(-1.00%)
Apr 13, 2005	4.948	4.973	4.913	4.928	10,247,373	-0.02(-0.42%)
Apr 12, 2005	4.919	4.961	4.880	4.948	11,988,316	+0.02(+0.33%)
Apr 11, 2005	4.985	5.006	4.917	4.932	7,238,658	-0.06(-1.12%)
Apr 08, 2005	5.016	5.031	4.965	4.988	6,246,742	-0.03(-0.58%)
Apr 07, 2005	5.002	5.016	4.928	5.016	12,396,524	+0.02(+0.33%)
Apr 06, 2005	5.064	5.064	4.983	5.000	8,706,655	-0.06(-1.26%)
Apr 05, 2005	5.000	5.097	5.000	5.064	9,635,061	+0.06(+1.28%)
Apr 04, 2005	5.002	5.035	4.922	5.000	8,552,486	+0.00(+0.08%)
Apr 01, 2005	5.111	5.115	4.955	4.996	16,872,750	-0.08(-1.66%)
Mar 31, 2005	5.074	5.109	5.033	5.080	11,199,534	+0.01(+0.20%)
Mar 30, 2005	5.060	5.095	5.041	5.070	10,179,015	+0.01(+0.20%)
Mar 29, 2005	5.074	5.130	5.056	5.060	9,607,427	-0.02(-0.37%)
Mar 28, 2005	4.988	5.103	4.988	5.078	5,897,196	+0.09(+1.86%)
Mar 24, 2005	4.988	5.027	4.965	4.985	7,612,445	-0.00(-0.04%)
Mar 23, 2005	4.992	5.031	4.967	4.988	11,211,654	-0.02(-0.49%)
Mar 22, 2005	5.027	5.105	5.010	5.012	9,059,595	-0.03(-0.57%)
Mar 21, 2005	5.058	5.074	5.008	5.041	7,274,049	-0.02(-0.33%)
Mar 18, 2005	5.054	5.093	5.012	5.058	12,963,748	+0.01(+0.12%)
Mar 17, 2005	5.074	5.111	5.023	5.051	6,910,928	+0.00(+0.00%)
Mar 16, 2005	5.095	5.128	5.033	5.051	8,791,496	-0.06(-1.13%)
Mar 15, 2005	5.111	5.136	5.082	5.109	8,474,917	+0.03(+0.61%)
Mar 14, 2005	5.132	5.155	5.051	5.078	10,810,234	-0.04(-0.81%)
Mar 11, 2005	5.095	5.132	5.066	5.120	15,568,618	+0.05(+0.89%)
Mar 10, 2005	5.074	5.113	5.064	5.074	6,916,746	+0.01(+0.16%)
Mar 09, 2005	5.012	5.095	5.010	5.066	13,195,971	+0.05(+0.90%)
Mar 08, 2005	5.115	5.117	5.012	5.021	12,305,380	-0.09(-1.85%)
Mar 07, 2005	5.132	5.167	5.087	5.115	7,303,137	+0.01(+0.20%)
Mar 04, 2005	5.093	5.161	5.074	5.105	9,863,890	+0.02(+0.32%)
Mar 03, 2005	5.078	5.159	5.041	5.089	15,239,434	+0.05(+1.02%)
Mar 02, 2005	5.014	5.076	4.994	5.037	12,105,154	-0.02(-0.37%)
Mar 01, 2005	5.064	5.093	5.033	5.056	8,552,971	+0.02(+0.37%)
Feb 28, 2005	4.981	5.058	4.938	5.037	10,297,308	+0.05(+0.91%)
Feb 25, 2005	4.955	5.041	4.917	4.992	11,545,202	+0.02(+0.41%)
Feb 24, 2005	5.012	5.027	4.926	4.971	14,686,753	-0.07(-1.31%)
Feb 23, 2005	5.103	5.151	5.014	5.037	10,635,703	-0.07(-1.29%)
Feb 22, 2005	5.219	5.245	5.084	5.103	8,826,402	-0.12(-2.21%)
Feb 18, 2005	5.219	5.243	5.188	5.219	5,350,818	+0.00(+0.08%)
Feb 17, 2005	5.208	5.256	5.177	5.214	6,323,342	+0.01(+0.12%)
Feb 16, 2005	5.208	5.225	5.171	5.208	7,970,232	-0.02(-0.39%)
Feb 15, 2005	5.219	5.270	5.194	5.229	7,679,833	+0.01(+0.24%)
Feb 14, 2005	5.219	5.250	5.206	5.217	4,663,846	-0.01(-0.24%)
Feb 11, 2005	5.198	5.270	5.194	5.229	4,760,808	+0.03(+0.56%)
Feb 10, 2005	5.217	5.229	5.188	5.200	8,043,438	+0.02(+0.32%)
Feb 09, 2005	5.241	5.258	5.179	5.184	7,853,879	-0.07(-1.41%)
Feb 08, 2005	5.309	5.334	5.258	5.258	5,282,460	-0.08(-1.55%)
Feb 07, 2005	5.330	5.353	5.316	5.340	5,592,252	+0.01(+0.15%)
Feb 04, 2005	5.305	5.355	5.299	5.332	5,482,686	+0.01(+0.19%)
Feb 03, 2005	5.349	5.349	5.274	5.322	8,271,298	+0.01(+0.27%)
Feb 02, 2005	5.260	5.330	5.258	5.307	9,059,110	+0.07(+1.30%)
Feb 01, 2005	5.179	5.254	5.173	5.239	5,665,458	+0.07(+1.44%)
Jan 31, 2005	5.157	5.186	5.130	5.165	7,233,810	+0.04(+0.81%)
Jan 28, 2005	5.175	5.184	5.101	5.124	6,321,887	-0.04(-0.68%)
Jan 27, 2005	5.105	5.202	5.097	5.159	9,532,767	+0.02(+0.44%)
Jan 26, 2005	5.120	5.148	5.113	5.136	8,087,556	+0.02(+0.36%)
Jan 25, 2005	5.091	5.179	5.091	5.117	5,392,027	+0.03(+0.53%)
Jan 24, 2005	5.155	5.188	5.078	5.091	8,151,550	-0.06(-1.16%)
Jan 21, 2005	5.167	5.206	5.148	5.151	5,433,720	-0.03(-0.52%)
Jan 20, 2005	5.163	5.225	5.157	5.177	7,042,311	-0.01(-0.20%)
Jan 19, 2005	5.214	5.254	5.186	5.188	5,972,826	-0.06(-1.10%)
Jan 18, 2005	5.120	5.252	5.115	5.245	12,055,219	+0.09(+1.84%)
Jan 14, 2005	5.105	5.157	5.095	5.151	5,273,249	+0.04(+0.69%)
Jan 13, 2005	5.115	5.140	5.084	5.115	9,323,330	-0.01(-0.24%)
Jan 12, 2005	5.074	5.132	5.054	5.128	9,133,285	+0.04(+0.85%)
Jan 11, 2005	5.078	5.117	5.039	5.084	7,048,614	-0.04(-0.69%)
Jan 10, 2005	5.023	5.153	5.023	5.120	8,709,079	+0.06(+1.10%)
Jan 07, 2005	5.099	5.099	5.023	5.064	8,204,879	-0.02(-0.49%)
Jan 06, 2005	5.138	5.144	5.066	5.089	12,062,007	+0.00(+0.04%)
Jan 05, 2005	5.105	5.148	5.074	5.087	9,402,353	-0.02(-0.40%)
Jan 04, 2005	5.146	5.159	5.089	5.107	13,806,343	-0.02(-0.36%)
Jan 03, 2005	5.188	5.247	5.103	5.126	12,239,931	-0.06(-1.11%)
Dec 31, 2004	5.198	5.229	5.184	5.184	3,886,215	-0.01(-0.28%)
Dec 30, 2004	5.192	5.208	5.169	5.198	3,811,070	+0.01(+0.12%)
Dec 29, 2004	5.128	5.196	5.128	5.192	5,819,627	+0.06(+1.25%)
Dec 28, 2004	5.113	5.132	5.074	5.128	8,356,624	+0.02(+0.32%)
Dec 27, 2004	5.134	5.188	5.111	5.111	8,548,123	-0.02(-0.44%)
Dec 23, 2004	5.124	5.171	5.107	5.134	6,831,420	+0.01(+0.20%)
Dec 22, 2004	5.021	5.151	5.014	5.124	13,943,544	+0.07(+1.30%)
Dec 21, 2004	5.060	5.115	5.047	5.058	12,474,093	+0.00(+0.00%)
Dec 20, 2004	5.039	5.091	5.023	5.058	6,274,861	+0.02(+0.37%)
Dec 17, 2004	4.992	5.097	4.992	5.039	14,138,921	-0.05(-0.93%)
Dec 16, 2004	5.136	5.157	5.070	5.087	8,828,826	-0.05(-0.92%)
Dec 15, 2004	5.155	5.188	5.105	5.134	13,784,527	-0.03(-0.64%)
Dec 14, 2004	5.091	5.169	5.091	5.167	8,052,650	+0.08(+1.50%)
Dec 13, 2004	5.159	5.161	5.078	5.091	10,189,681	-0.07(-1.32%)
Dec 10, 2004	5.146	5.181	5.138	5.159	8,373,107	+0.01(+0.12%)
Dec 09, 2004	5.124	5.163	5.093	5.153	8,414,801	+0.03(+0.56%)
Dec 08, 2004	5.049	5.155	5.047	5.124	8,213,121	+0.07(+1.47%)
Dec 07, 2004	5.043	5.091	5.033	5.049	12,199,692	-0.01(-0.12%)
Dec 06, 2004	5.010	5.089	5.006	5.056	16,773,849	+0.05(+0.91%)
Dec 03, 2004	4.944	5.033	4.915	5.010	14,022,083	+0.03(+0.62%)
Dec 02, 2004	4.932	5.025	4.866	4.979	14,819,106	-0.01(-0.17%)
Dec 01, 2004	4.856	5.021	4.856	4.988	13,577,514	+0.13(+2.72%)
Nov 30, 2004	4.990	4.990	4.818	4.856	18,759,620	-0.13(-2.69%)
Nov 29, 2004	5.074	5.095	4.985	4.990	9,213,279	-0.08(-1.67%)
Nov 26, 2004	5.039	5.082	5.037	5.074	3,166,276	+0.05(+0.94%)
Nov 24, 2004	5.047	5.064	4.992	5.027	6,637,982	+0.00(+0.00%)
Nov 23, 2004	4.988	5.043	4.981	5.027	14,874,859	+0.06(+1.29%)
Nov 22, 2004	4.899	4.990	4.878	4.963	10,516,926	+0.08(+1.65%)
Nov 19, 2004	4.950	4.961	4.853	4.882	8,133,128	-0.06(-1.17%)
Nov 18, 2004	4.981	4.990	4.930	4.940	16,766,577	-0.05(-1.03%)
Nov 17, 2004	5.109	5.132	4.969	4.992	17,851,576	-0.07(-1.31%)
Nov 16, 2004	5.208	5.210	5.035	5.058	14,075,411	-0.15(-2.97%)
Nov 15, 2004	5.148	5.260	5.148	5.212	18,165,730	+0.06(+1.24%)
Nov 12, 2004	5.120	5.171	5.117	5.148	11,259,650	+0.03(+0.60%)
Nov 11, 2004	5.151	5.157	5.095	5.117	9,931,763	-0.03(-0.60%)
Nov 10, 2004	5.153	5.192	5.138	5.148	12,811,519	+0.02(+0.40%)
Nov 09, 2004	5.202	5.219	5.111	5.128	8,472,008	-0.09(-1.66%)
Nov 08, 2004	5.190	5.241	5.157	5.214	9,261,275	+0.01(+0.28%)
Nov 05, 2004	5.157	5.254	5.148	5.200	12,593,355	+0.04(+0.84%)
Nov 04, 2004	5.023	5.181	4.992	5.157	13,331,232	+0.16(+3.18%)
Nov 03, 2004	4.990	5.016	4.909	4.998	9,777,110	+0.07(+1.42%)
Nov 02, 2004	4.878	4.967	4.876	4.928	8,433,224	+0.04(+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.