Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.10	13.13	13.00	13.00	2,840,398	-0.17(-1.30%)
Nov 29, 2004	13.21	13.27	13.08	13.17	2,114,256	-0.03(-0.19%)
Nov 26, 2004	13.16	13.24	13.16	13.20	377,868	+0.01(+0.10%)
Nov 24, 2004	13.21	13.26	13.12	13.19	1,618,634	-0.04(-0.30%)
Nov 23, 2004	13.20	13.25	13.11	13.23	1,835,138	+0.03(+0.19%)
Nov 22, 2004	13.25	13.25	13.09	13.20	2,896,471	-0.07(-0.56%)
Nov 19, 2004	13.50	13.50	13.24	13.27	2,370,010	-0.26(-1.89%)
Nov 18, 2004	13.45	13.56	13.40	13.53	3,282,127	+0.12(+0.92%)
Nov 17, 2004	13.35	13.48	13.33	13.41	2,672,803	+0.06(+0.46%)
Nov 16, 2004	13.37	13.45	13.33	13.34	1,935,446	-0.02(-0.17%)
Nov 15, 2004	13.33	13.41	13.31	13.37	2,392,439	-0.04(-0.30%)
Nov 12, 2004	13.31	13.41	13.15	13.41	6,035,302	+0.09(+0.64%)
Nov 11, 2004	13.03	13.34	13.00	13.32	3,854,693	+0.28(+2.13%)
Nov 10, 2004	12.98	13.15	12.95	13.04	5,108,232	+0.08(+0.58%)
Nov 09, 2004	12.94	12.99	12.87	12.97	5,248,102	+0.03(+0.21%)
Nov 08, 2004	12.92	12.95	12.82	12.94	2,591,186	+0.02(+0.12%)
Nov 05, 2004	12.98	13.03	12.78	12.93	2,413,622	-0.05(-0.40%)
Nov 04, 2004	12.84	12.98	12.78	12.98	2,928,869	+0.14(+1.10%)
Nov 03, 2004	12.91	12.92	12.76	12.84	3,451,280	+0.05(+0.40%)
Nov 02, 2004	12.71	12.92	12.70	12.78	3,612,957	+0.10(+0.82%)
Nov 01, 2004	12.64	12.81	12.60	12.68	2,797,098	+0.02(+0.13%)
Oct 29, 2004	12.67	12.72	12.60	12.66	3,579,936	-0.06(-0.45%)
Oct 28, 2004	12.73	12.82	12.70	12.72	3,505,484	-0.10(-0.80%)
Oct 27, 2004	12.75	12.99	12.69	12.82	6,769,855	+0.07(+0.58%)
Oct 26, 2004	11.97	12.79	11.97	12.75	15,905,360	+1.08(+9.24%)
Oct 25, 2004	11.64	11.70	11.59	11.67	1,923,920	+0.00(+0.01%)
Oct 22, 2004	11.69	11.74	11.64	11.67	2,438,543	+0.00(+0.04%)
Oct 21, 2004	11.54	11.67	11.54	11.67	2,282,785	+0.10(+0.83%)
Oct 20, 2004	11.65	11.65	11.50	11.57	3,278,078	-0.13(-1.11%)
Oct 19, 2004	11.68	11.80	11.66	11.70	2,390,570	+0.02(+0.19%)
Oct 18, 2004	11.51	11.68	11.39	11.68	2,081,235	+0.15(+1.27%)
Oct 15, 2004	11.61	11.64	11.49	11.53	2,199,611	-0.07(-0.61%)
Oct 14, 2004	11.68	11.79	11.57	11.60	2,093,695	-0.12(-0.99%)
Oct 13, 2004	11.70	11.83	11.66	11.72	3,150,668	-0.07(-0.56%)
Oct 12, 2004	11.68	11.80	11.59	11.78	2,593,990	+0.03(+0.27%)
Oct 11, 2004	11.73	11.78	11.72	11.75	1,251,669	+0.01(+0.08%)
Oct 08, 2004	11.87	11.90	11.71	11.74	1,571,284	-0.13(-1.08%)
Oct 07, 2004	11.91	11.95	11.86	11.87	2,395,866	-0.09(-0.74%)
Oct 06, 2004	11.82	11.97	11.75	11.96	2,018,620	+0.11(+0.95%)
Oct 05, 2004	11.90	11.95	11.79	11.85	2,865,631	-0.05(-0.42%)
Oct 04, 2004	11.86	11.95	11.86	11.90	2,356,615	+0.05(+0.42%)
Oct 01, 2004	11.75	11.95	11.73	11.85	4,823,506	+0.12(+1.01%)
Sep 30, 2004	11.71	11.77	11.65	11.73	2,631,371	+0.00(+0.01%)
Sep 29, 2004	11.61	11.74	11.59	11.72	3,049,737	+0.03(+0.27%)
Sep 28, 2004	11.54	11.71	11.52	11.69	3,747,220	+0.15(+1.32%)
Sep 27, 2004	11.55	11.57	11.47	11.54	2,331,070	-0.04(-0.37%)
Sep 24, 2004	11.46	11.64	11.44	11.58	3,969,642	+0.08(+0.66%)
Sep 23, 2004	11.40	11.55	11.38	11.51	3,964,969	+0.11(+0.99%)
Sep 22, 2004	11.49	11.49	11.36	11.40	4,077,426	-0.13(-1.16%)
Sep 21, 2004	11.40	11.53	11.33	11.53	3,302,064	+0.14(+1.27%)
Sep 20, 2004	11.25	11.40	11.24	11.38	6,323,142	+0.12(+1.05%)
Sep 17, 2004	11.13	11.28	11.09	11.27	5,097,328	+0.18(+1.61%)
Sep 16, 2004	11.00	11.12	11.00	11.09	2,385,274	+0.08(+0.74%)
Sep 15, 2004	11.07	11.10	10.93	11.01	2,855,351	-0.12(-1.04%)
Sep 14, 2004	11.12	11.16	11.08	11.12	2,466,268	+0.02(+0.14%)
Sep 13, 2004	11.03	11.14	10.99	11.11	3,236,023	+0.05(+0.42%)
Sep 10, 2004	10.96	11.06	10.91	11.06	2,840,398	+0.07(+0.67%)
Sep 09, 2004	10.95	10.99	10.93	10.98	2,443,528	+0.05(+0.43%)
Sep 08, 2004	10.99	11.01	10.90	10.94	3,268,109	-0.07(-0.61%)
Sep 07, 2004	11.12	11.18	10.97	11.01	3,261,256	-0.10(-0.92%)
Sep 03, 2004	11.06	11.19	11.06	11.11	1,353,846	+0.05(+0.46%)
Sep 02, 2004	11.03	11.07	10.98	11.06	2,057,560	+0.02(+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.