Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.601	9.601	9.232	9.404	3,094,015	-0.12(-1.25%)
Nov 29, 2004	9.565	10.07	9.362	9.523	4,685,631	-0.04(-0.43%)
Nov 26, 2004	9.746	9.746	9.549	9.565	976,935	-0.09(-0.97%)
Nov 24, 2004	9.684	9.850	9.606	9.658	2,715,573	+0.17(+1.81%)
Nov 23, 2004	9.456	9.570	9.295	9.487	1,930,749	-0.04(-0.38%)
Nov 22, 2004	9.528	9.596	9.310	9.523	1,491,994	-0.02(-0.22%)
Nov 19, 2004	9.814	9.860	9.461	9.544	1,754,245	-0.45(-4.52%)
Nov 18, 2004	9.764	10.06	9.736	9.995	2,752,184	+0.24(+2.45%)
Nov 17, 2004	9.949	10.02	9.570	9.757	2,108,023	-0.19(-1.93%)
Nov 16, 2004	10.09	10.09	9.892	9.949	1,303,544	-0.13(-1.34%)
Nov 15, 2004	10.13	10.20	9.938	10.08	1,040,523	-0.09(-0.87%)
Nov 12, 2004	10.29	10.35	10.00	10.17	1,335,338	-0.15(-1.41%)
Nov 11, 2004	10.20	10.33	10.13	10.32	755,728	+0.17(+1.64%)
Nov 10, 2004	10.15	10.27	10.07	10.15	984,258	-0.03(-0.26%)
Nov 09, 2004	9.936	10.29	9.793	10.18	2,302,254	+0.22(+2.24%)
Nov 08, 2004	9.840	10.10	9.767	9.954	2,296,088	-0.18(-1.74%)
Nov 05, 2004	9.954	10.17	9.814	10.13	1,959,459	+0.25(+2.58%)
Nov 04, 2004	9.793	9.943	9.575	9.876	1,192,362	+0.09(+0.95%)
Nov 03, 2004	9.554	10.11	9.508	9.783	3,954,374	+0.44(+4.66%)
Nov 02, 2004	9.539	9.679	9.222	9.347	5,480,860	-0.64(-6.42%)
Nov 01, 2004	9.964	10.04	9.705	9.988	2,095,883	+0.05(+0.50%)
Oct 29, 2004	9.845	10.00	9.674	9.938	2,206,873	+0.09(+0.90%)
Oct 28, 2004	9.793	9.933	9.679	9.850	1,579,476	+0.08(+0.80%)
Oct 27, 2004	9.404	9.871	9.253	9.772	3,230,439	+0.51(+5.49%)
Oct 26, 2004	9.040	9.419	9.030	9.264	3,049,311	+0.16(+1.77%)
Oct 25, 2004	9.261	9.295	8.916	9.103	2,982,063	-0.17(-1.85%)
Oct 22, 2004	9.596	9.596	9.264	9.274	2,284,719	-0.34(-3.56%)
Oct 21, 2004	9.611	9.772	9.393	9.617	2,133,458	+0.01(+0.11%)
Oct 20, 2004	9.609	9.689	9.518	9.606	1,413,570	+0.08(+0.87%)
Oct 19, 2004	9.762	9.793	9.513	9.523	1,919,765	-0.12(-1.24%)
Oct 18, 2004	9.347	9.798	9.191	9.642	2,570,285	+0.30(+3.22%)
Oct 15, 2004	9.591	9.668	9.181	9.341	2,611,135	-0.10(-1.04%)
Oct 14, 2004	9.414	9.549	9.310	9.440	1,389,676	+0.03(+0.33%)
Oct 13, 2004	9.741	9.772	9.404	9.409	2,245,603	-0.24(-2.47%)
Oct 12, 2004	9.741	9.803	9.575	9.648	2,111,299	-0.22(-2.21%)
Oct 11, 2004	9.679	10.01	9.627	9.866	2,293,583	+0.15(+1.49%)
Oct 08, 2004	9.663	9.923	9.497	9.720	1,930,749	+0.08(+0.81%)
Oct 07, 2004	10.20	10.20	9.601	9.642	4,055,343	-0.59(-5.78%)
Oct 06, 2004	10.21	10.31	10.13	10.23	1,460,779	-0.02(-0.20%)
Oct 05, 2004	10.39	10.50	10.22	10.25	1,634,007	-0.26(-2.47%)
Oct 04, 2004	10.55	10.64	10.41	10.51	2,219,976	+0.18(+1.71%)
Oct 01, 2004	10.24	10.36	10.17	10.34	1,070,390	+0.18(+1.74%)
Sep 30, 2004	10.06	10.22	9.959	10.16	1,213,173	+0.11(+1.08%)
Sep 29, 2004	10.26	10.28	9.969	10.05	1,449,217	-0.08(-0.77%)
Sep 28, 2004	10.09	10.30	10.02	10.13	1,939,612	+0.03(+0.26%)
Sep 27, 2004	10.41	10.47	10.09	10.10	2,395,323	-0.42(-3.99%)
Sep 24, 2004	10.32	10.58	10.25	10.52	2,147,332	+0.25(+2.42%)
Sep 23, 2004	10.28	10.47	10.23	10.28	1,238,800	-0.06(-0.55%)
Sep 22, 2004	10.51	10.56	10.22	10.33	2,784,941	-0.23(-2.21%)
Sep 21, 2004	10.43	10.61	10.23	10.57	1,485,828	+0.16(+1.50%)
Sep 20, 2004	10.53	10.77	10.33	10.41	2,380,679	-0.24(-2.29%)
Sep 17, 2004	10.63	10.69	10.34	10.65	3,370,910	+0.13(+1.23%)
Sep 16, 2004	11.21	11.25	10.50	10.52	7,724,730	-0.03(-0.29%)
Sep 15, 2004	10.31	10.63	10.30	10.56	2,178,162	+0.12(+1.19%)
Sep 14, 2004	10.28	10.57	10.17	10.43	2,078,349	+0.11(+1.11%)
Sep 13, 2004	9.907	10.42	9.881	10.32	3,592,696	+0.44(+4.47%)
Sep 10, 2004	9.694	9.933	9.611	9.876	1,333,218	+0.23(+2.37%)
Sep 09, 2004	9.622	9.793	9.533	9.648	1,102,762	+0.02(+0.22%)
Sep 08, 2004	9.845	9.990	9.549	9.627	1,857,334	-0.21(-2.16%)
Sep 07, 2004	9.700	9.923	9.632	9.840	2,007,439	+0.19(+1.99%)
Sep 03, 2004	9.829	10.09	9.627	9.648	1,094,861	-0.17(-1.69%)
Sep 02, 2004	9.539	9.881	9.518	9.814	1,270,787	+0.22(+2.33%)

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.