Bank of New York Mellon (NY: BK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.78	32.27	31.71	31.81	2,797,600	+0.13(+0.41%)
Jan 30, 2006	31.52	31.80	31.35	31.68	2,704,400	+0.09(+0.28%)
Jan 27, 2006	31.82	32.02	31.36	31.59	2,851,200	-0.16(-0.50%)
Jan 26, 2006	31.79	31.99	31.73	31.75	3,014,100	+0.21(+0.67%)
Jan 25, 2006	31.55	31.82	31.39	31.54	2,589,800	+0.14(+0.45%)
Jan 24, 2006	31.34	31.90	31.34	31.40	2,807,500	+0.10(+0.32%)
Jan 23, 2006	31.51	31.74	31.22	31.30	3,802,200	-0.17(-0.54%)
Jan 20, 2006	31.57	31.65	31.08	31.47	6,491,700	-0.26(-0.82%)
Jan 19, 2006	32.50	32.50	31.68	31.73	5,548,400	-0.59(-1.83%)
Jan 18, 2006	32.75	33.06	31.90	32.32	4,871,400	-0.62(-1.88%)
Jan 17, 2006	33.10	33.20	32.76	32.94	2,717,200	-0.39(-1.17%)
Jan 13, 2006	33.55	33.73	33.24	33.33	2,969,300	-0.11(-0.33%)
Jan 12, 2006	33.62	33.72	33.44	33.44	2,979,300	-0.30(-0.89%)
Jan 11, 2006	33.47	33.79	33.35	33.74	2,928,700	+0.35(+1.05%)
Jan 10, 2006	33.35	33.45	33.18	33.39	2,298,700	-0.06(-0.18%)
Jan 09, 2006	33.20	33.53	33.15	33.45	3,275,100	+0.19(+0.57%)
Jan 06, 2006	32.83	33.41	32.90	33.26	4,155,600	+0.43(+1.31%)
Jan 05, 2006	32.65	33.00	32.55	32.83	2,665,100	+0.16(+0.49%)
Jan 04, 2006	32.34	32.79	32.18	32.67	3,255,500	+0.16(+0.49%)
Jan 03, 2006	31.95	32.68	31.64	32.51	3,265,600	+0.66(+2.07%)
Dec 30, 2005	31.79	31.95	31.54	31.85	1,579,200	-0.13(-0.41%)
Dec 29, 2005	31.99	32.24	31.90	31.98	1,709,400	+0.00(+0.00%)
Dec 28, 2005	32.07	32.18	31.96	31.98	1,005,200	-0.08(-0.25%)
Dec 27, 2005	32.51	32.59	31.97	32.06	1,574,300	-0.41(-1.26%)
Dec 23, 2005	32.50	32.74	32.38	32.47	1,505,000	+0.06(+0.19%)
Dec 22, 2005	32.35	32.47	32.02	32.41	1,828,200	+0.06(+0.19%)
Dec 21, 2005	31.86	32.41	31.82	32.35	3,514,600	+0.60(+1.89%)
Dec 20, 2005	31.73	31.96	31.55	31.75	1,858,500	-0.02(-0.06%)
Dec 19, 2005	31.95	32.04	31.67	31.77	1,422,600	-0.24(-0.75%)
Dec 16, 2005	32.03	32.38	31.87	32.01	3,607,800	-0.02(-0.06%)
Dec 15, 2005	32.46	32.45	32.02	32.03	2,766,100	-0.42(-1.29%)
Dec 14, 2005	32.57	32.79	32.28	32.45	1,695,400	-0.06(-0.18%)
Dec 13, 2005	32.13	32.60	32.00	32.51	3,357,400	+0.30(+0.93%)
Dec 12, 2005	32.27	32.44	32.18	32.21	2,332,200	-0.05(-0.15%)
Dec 09, 2005	32.08	32.57	31.95	32.26	2,274,000	+0.31(+0.97%)
Dec 08, 2005	32.15	32.25	31.69	31.95	1,995,500	-0.12(-0.37%)
Dec 07, 2005	32.60	32.65	31.94	32.07	2,055,700	-0.53(-1.63%)
Dec 06, 2005	32.70	32.97	32.50	32.60	2,631,800	-0.01(-0.03%)
Dec 05, 2005	32.66	32.72	32.29	32.61	2,147,200	-0.26(-0.79%)
Dec 02, 2005	32.77	32.98	32.62	32.87	1,577,500	+0.00(+0.00%)
Dec 01, 2005	32.41	33.00	32.49	32.87	2,433,700	+0.47(+1.45%)
Nov 30, 2005	32.98	33.01	32.31	32.40	2,369,700	-0.56(-1.70%)
Nov 29, 2005	33.00	33.15	32.84	32.96	2,096,100	+0.07(+0.21%)
Nov 28, 2005	32.90	33.30	32.85	32.89	3,014,600	-0.01(-0.03%)
Nov 25, 2005	32.97	32.97	32.75	32.90	455,900	+0.06(+0.18%)
Nov 23, 2005	32.60	33.13	32.60	32.84	2,469,800	+0.20(+0.61%)
Nov 22, 2005	32.38	32.71	32.14	32.64	2,885,600	+0.26(+0.80%)
Nov 21, 2005	32.29	32.69	32.28	32.38	2,052,300	-0.01(-0.03%)
Nov 18, 2005	33.10	33.10	32.11	32.39	3,134,200	+0.12(+0.37%)
Nov 17, 2005	32.19	32.34	31.75	32.27	3,618,300	+0.09(+0.28%)
Nov 16, 2005	32.35	32.50	32.07	32.18	2,119,200	-0.02(-0.06%)
Nov 15, 2005	32.35	32.55	32.14	32.20	2,837,400	-0.25(-0.77%)
Nov 14, 2005	32.53	32.53	32.25	32.45	2,491,700	-0.17(-0.52%)
Nov 11, 2005	32.50	32.75	32.41	32.62	1,956,300	+0.13(+0.40%)
Nov 10, 2005	31.82	32.51	31.75	32.49	3,748,900	+0.67(+2.11%)
Nov 09, 2005	31.66	31.99	31.55	31.82	2,284,900	+0.16(+0.51%)
Nov 08, 2005	31.83	31.83	31.36	31.66	1,875,500	+0.04(+0.13%)
Nov 07, 2005	31.26	31.63	31.29	31.62	1,878,700	+0.37(+1.18%)
Nov 04, 2005	31.25	31.34	30.94	31.25	1,587,400	+0.13(+0.42%)
Nov 03, 2005	31.50	31.56	31.02	31.12	2,742,200	-0.38(-1.21%)
Nov 02, 2005	31.15	31.51	30.97	31.50	1,648,200	+0.35(+1.12%)

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.